{"ticker": "MRDN", "overview": {"cik": "1437925", "ticker": "MRDN", "name": "Meridian Holdings Inc./NV", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001477932-26-004595", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001477932-26-004578", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0001477932-26-004577", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0000103623-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001477932-26-003980", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0000103623-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0000103623-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000103623-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001477932-26-003934", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0000103623-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0000103623-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0000103623-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001477932-26-003848", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0000103623-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000103623-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000103623-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0000103623-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001477932-26-003456", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001477932-26-002806", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001477932-26-002702", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001477932-26-002700", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001477932-26-002699", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "FORM 10-K/A", "accession": "0001477932-26-002676", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001477932-26-002675", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001477932-26-002589", "price_sensitive": true}]}, "description": "Meridian Holdings Inc./NV trades as MRDN on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 17 insider filings for the company, from March 2026 to June 2026. Across those, 1 insider disclosed 11 sales totalling $1.70M. The most recent filing on record is dated 18 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 1700854.31, "net": -1700854.31, "insiders": 1, "first_date": "2026-03-16", "last_date": "2026-06-23"}, "metrics": {"ticker": "MRDN", "has_prices": true, "as_of": "2026-08-07", "last": 14.42, "prev_close": 13.74, "change": 0.6799999999999997, "change_pct": 0.049490538573507985, "session_volume": 60547.0, "vwap_5": 14.116019038410244, "vwap_20": 13.420334232073154, "vwap_60": 13.087051393801465, "vwap_250": 11.635438540789721, "high_52w": 14.72, "low_52w": 6.07, "avg_volume_20": 79685.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001477932-26-005699", "src": "13DG", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Goodman Anthony Brian moves to a 5.51% activist stake in MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672837/0001477932-26-005699-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65744}, {"id": "13DG-0001477932-26-005005", "src": "13DG", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Goodman Anthony Brian moves to a 7.45% activist stake in MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672837/0001477932-26-005005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001477932-26-003980", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 336139.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside MRDN is selling \u2014 $336K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226003980/0001477932-26-003980-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191024}, {"id": "0001477932-26-003848", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 335260.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $335K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226003848/0001477932-26-003848-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206864}, {"id": "0001477932-26-003456", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 126444.48000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner sells $126K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226003456/0001477932-26-003456-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237104}, {"id": "0001477932-26-002806", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 127500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $128K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002806/0001477932-26-002806-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263024}, {"id": "0001477932-26-002675", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 140100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big holder trims $140K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002675/0001477932-26-002675-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273104}, {"id": "0001477932-26-002492", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 58792.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big holder trims $59K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002492/0001477932-26-002492-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280304}, {"id": "0001477932-26-002324", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 270298.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner sells $270K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002324/0001477932-26-002324-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290384}, {"id": "0001477932-26-002699", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Snezana Bozovic", "who_key": "Bozovic Snezana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MRDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002699/0001477932-26-002699-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291824}, {"id": "0001477932-26-002700", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Richard Christensen", "who_key": "Christensen Richard", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MRDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002700/0001477932-26-002700-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291824}, {"id": "0001477932-26-002702", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Weiting Feng", "who_key": "Feng Weiting", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MRDN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002702/0001477932-26-002702-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291824}, {"id": "0001477932-26-002066", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8739.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner sells $9K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002066/0001477932-26-002066-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}, {"id": "0001477932-26-001945", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 50536.740000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $51K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226001945/0001477932-26-001945-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319184}, {"id": "0001477932-26-001576", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 175945.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner sells $176K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226001576/0001477932-26-001576-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323504}, {"id": "0001477932-26-001443", "src": "INSIDERS", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 71098.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big holder trims $71K of MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226001443/0001477932-26-001443-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333584}, {"id": "13DG-0001477932-26-003934", "src": "13DG", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Goodman Anthony Brian moves to a 9.96% activist stake in MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672837/0001477932-26-003934-index.htm", "trade_date": "2026-06-18", "timestamp": "2025-11-24", "mins": 494864}], "recent_buys": [], "institutional": [{"id": "13DG-0001477932-26-005699", "src": "13DG", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Goodman Anthony Brian moves to a 5.51% activist stake in MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672837/0001477932-26-005699-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65744}, {"id": "13DG-0001477932-26-005005", "src": "13DG", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Goodman Anthony Brian moves to a 7.45% activist stake in MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672837/0001477932-26-005005-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001477932-26-003934", "src": "13DG", "ticker": "MRDN", "cik": "1437925", "company": "Meridian Holdings Inc./NV", "company_raw": "Meridian Holdings Inc./NV", "who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Goodman Anthony Brian moves to a 9.96% activist stake in MRDN", "source_url": "https://www.sec.gov/Archives/edgar/data/1672837/0001477932-26-003934-index.htm", "trade_date": "2026-06-18", "timestamp": "2025-11-24", "mins": 494864}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Meridian Holdings Inc. - Common Stock", "new_value": "Meridian Holdings Inc./NV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001437925", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001437925", "applied": 1, "detected_at": "2026-10-26T02:17:38.148775"}]}, "key_people": [{"who": "Anthony Brian Goodman", "who_key": "Goodman Anthony Brian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1700854.31, "net": -1700854.31, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336139.0, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226003980/0001477932-26-003980-index.htm"}, {"action": "SELL", "amount": 335260.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226003848/0001477932-26-003848-index.htm"}, {"action": "SELL", "amount": 126444.48000000001, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226003456/0001477932-26-003456-index.htm"}, {"action": "SELL", "amount": 127500.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002806/0001477932-26-002806-index.htm"}, {"action": "SELL", "amount": 140100.0, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002675/0001477932-26-002675-index.htm"}, {"action": "SELL", "amount": 58792.54, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002492/0001477932-26-002492-index.htm"}, {"action": "SELL", "amount": 270298.67, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002324/0001477932-26-002324-index.htm"}, {"action": "SELL", "amount": 8739.400000000001, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226002066/0001477932-26-002066-index.htm"}, {"action": "SELL", "amount": 50536.740000000005, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226001945/0001477932-26-001945-index.htm"}, {"action": "SELL", "amount": 175945.0, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226001576/0001477932-26-001576-index.htm"}, {"action": "SELL", "amount": 71098.48, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226001443/0001477932-26-001443-index.htm"}], "latest": {"action": "SELL", "amount": 336139.0, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437925/000147793226003980/0001477932-26-003980-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001477932-26-004595", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001477932-26-004578", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0001477932-26-004577", "price_sensitive": true}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0000103623-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001477932-26-003980", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0000103623-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0000103623-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0000103623-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-18", "title": "Form SCHEDULE 13D/A", "accession": "0001477932-26-003934", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0000103623-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0000103623-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0000103623-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001477932-26-003848", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0000103623-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000103623-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000103623-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0000103623-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001477932-26-003456", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001477932-26-002806", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001477932-26-002702", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001477932-26-002700", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001477932-26-002699", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "FORM 10-K/A", "accession": "0001477932-26-002676", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001477932-26-002675", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001477932-26-002589", "price_sensitive": true}], "performance": {"ticker": "MRDN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-26", "close": 37.2015, "volume": 12194.0}, {"date": "2020-06-29", "close": 38.5215, "volume": 22177.0}, {"date": "2020-06-30", "close": 37.6815, "volume": 19005.0}, {"date": "2020-07-01", "close": 38.4015, "volume": 5833.0}, {"date": "2020-07-02", "close": 35.4014, "volume": 14510.0}, {"date": "2020-07-06", "close": 32.0413, "volume": 9787.0}, {"date": "2020-07-07", "close": 35.4014, "volume": 10106.0}, {"date": "2020-07-08", "close": 33.9614, "volume": 4702.0}, {"date": "2020-07-09", "close": 33.6013, "volume": 6517.0}, {"date": "2020-07-10", "close": 33.0013, "volume": 4693.0}, {"date": "2020-07-13", "close": 34.5614, "volume": 6378.0}, {"date": "2020-07-14", "close": 33.0013, "volume": 3150.0}, {"date": "2020-07-15", "close": 34.0814, "volume": 5532.0}, {"date": "2020-07-16", "close": 31.3213, "volume": 6001.0}, {"date": "2020-07-17", "close": 33.3613, "volume": 3756.0}, {"date": "2020-07-20", "close": 32.4013, "volume": 4131.0}, {"date": "2020-07-21", "close": 32.1613, "volume": 2937.0}, {"date": "2020-07-22", "close": 32.4013, "volume": 4892.0}, {"date": "2020-07-23", "close": 34.2014, "volume": 3732.0}, {"date": "2020-07-24", "close": 34.3214, "volume": 4058.0}, {"date": "2020-07-27", "close": 33.9014, "volume": 2488.0}, {"date": "2020-07-28", "close": 33.9614, "volume": 2553.0}, {"date": "2020-07-29", "close": 35.1614, "volume": 5218.0}, {"date": "2020-07-30", "close": 39.3616, "volume": 15099.0}, {"date": "2020-07-31", "close": 41.7617, "volume": 15324.0}, {"date": "2020-08-03", "close": 46.8739, "volume": 14459.0}, {"date": "2020-08-04", "close": 49.202, "volume": 16277.0}, {"date": "2020-08-05", "close": 48.3619, "volume": 8402.0}, {"date": "2020-08-06", "close": 46.5619, "volume": 11057.0}, {"date": "2020-08-07", "close": 47.0419, "volume": 5743.0}, {"date": "2020-08-10", "close": 44.5218, "volume": 9433.0}, {"date": "2020-08-11", "close": 47.7619, "volume": 9612.0}, {"date": "2020-08-12", "close": 46.9819, "volume": 3585.0}, {"date": "2020-08-13", "close": 49.442, "volume": 8827.0}, {"date": "2020-08-14", "close": 52.8021, "volume": 16201.0}, {"date": "2020-08-17", "close": 56.9063, "volume": 20918.0}, {"date": "2020-08-18", "close": 60.8424, "volume": 26278.0}, {"date": "2020-08-19", "close": 69.0028, "volume": 24731.0}, {"date": "2020-08-20", "close": 66.4827, "volume": 22360.0}, {"date": "2020-08-21", "close": 66.5427, "volume": 11359.0}, {"date": "2020-08-24", "close": 74.523, "volume": 18882.0}, {"date": "2020-08-25", "close": 83.4033, "volume": 31884.0}, {"date": "2020-08-26", "close": 81.4833, "volume": 17351.0}, {"date": "2020-08-27", "close": 77.8831, "volume": 57632.0}, {"date": "2020-08-28", "close": 81.8433, "volume": 8221.0}, {"date": "2020-08-31", "close": 73.803, "volume": 12759.0}, {"date": "2020-09-01", "close": 72.6029, "volume": 7051.0}, {"date": "2020-09-02", "close": 60.9624, "volume": 20716.0}, {"date": "2020-09-03", "close": 67.2027, "volume": 16957.0}, {"date": "2020-09-04", "close": 67.8027, "volume": 7672.0}, {"date": "2020-09-08", "close": 66.6027, "volume": 8618.0}, {"date": "2020-09-09", "close": 63.8426, "volume": 4740.0}, {"date": "2020-09-10", "close": 64.8026, "volume": 4919.0}, {"date": "2020-09-11", "close": 66.6627, "volume": 4236.0}, {"date": "2020-09-14", "close": 64.3226, "volume": 4327.0}, {"date": "2020-09-15", "close": 63.9626, "volume": 3109.0}, {"date": "2020-09-16", "close": 60.2424, "volume": 6964.0}, {"date": "2020-09-17", "close": 60.0024, "volume": 3208.0}, {"date": "2020-09-18", "close": 62.7025, "volume": 2786.0}, {"date": "2020-09-21", "close": 62.2225, "volume": 1647.0}, {"date": "2020-09-22", "close": 61.4425, "volume": 3829.0}, {"date": "2020-09-23", "close": 62.4025, "volume": 3149.0}, {"date": "2020-09-24", "close": 68.7628, "volume": 10875.0}, {"date": "2020-09-25", "close": 66.2426, "volume": 2914.0}, {"date": "2020-09-28", "close": 68.6427, "volume": 3931.0}, {"date": "2020-09-29", "close": 66.0026, "volume": 3235.0}, {"date": "2020-09-30", "close": 66.5787, "volume": 2078.0}, {"date": "2020-10-01", "close": 67.6827, "volume": 1905.0}, {"date": "2020-10-02", "close": 68.4027, "volume": 2255.0}, {"date": "2020-10-05", "close": 71.6429, "volume": 6775.0}, {"date": "2020-10-06", "close": 71.7629, "volume": 4073.0}, {"date": "2020-10-07", "close": 70.6828, "volume": 4370.0}, {"date": "2020-10-08", "close": 70.3228, "volume": 2208.0}, {"date": "2020-10-09", "close": 72.0029, "volume": 2988.0}, {"date": "2020-10-12", "close": 71.1628, "volume": 1341.0}, {"date": "2020-10-13", "close": 69.9628, "volume": 2162.0}, {"date": "2020-10-14", "close": 70.3228, "volume": 3023.0}, {"date": "2020-10-15", "close": 70.6828, "volume": 3497.0}, {"date": "2020-10-16", "close": 70.2028, "volume": 1536.0}, {"date": "2020-10-19", "close": 70.3228, "volume": 5210.0}, {"date": "2020-10-20", "close": 71.8829, "volume": 2427.0}, {"date": "2020-10-21", "close": 69.4228, "volume": 5323.0}, {"date": "2020-10-22", "close": 69.6028, "volume": 3470.0}, {"date": "2020-10-23", "close": 69.6028, "volume": 2404.0}, {"date": "2020-10-26", "close": 67.0827, "volume": 4160.0}, {"date": "2020-10-27", "close": 65.6426, "volume": 3681.0}, {"date": "2020-10-28", "close": 70.0828, "volume": 6563.0}, {"date": "2020-10-29", "close": 70.9228, "volume": 4105.0}, {"date": "2020-10-30", "close": 69.6508, "volume": 3268.0}, {"date": "2020-11-02", "close": 68.5227, "volume": 4465.0}, {"date": "2020-11-03", "close": 69.4828, "volume": 787.0}, {"date": "2020-11-04", "close": 70.0468, "volume": 2457.0}, {"date": "2020-11-05", "close": 70.2028, "volume": 4249.0}, {"date": "2020-11-06", "close": 70.2028, "volume": 3811.0}, {"date": "2020-11-09", "close": 72.8429, "volume": 6251.0}, {"date": "2020-11-10", "close": 71.6429, "volume": 1822.0}, {"date": "2020-11-11", "close": 69.3628, "volume": 2629.0}, {"date": "2020-11-12", "close": 70.5628, "volume": 2432.0}, {"date": "2020-11-13", "close": 72.0029, "volume": 2411.0}, {"date": "2020-11-16", "close": 75.243, "volume": 3688.0}, {"date": "2020-11-17", "close": 72.6029, "volume": 1926.0}, {"date": "2020-11-18", "close": 72.7229, "volume": 3051.0}, {"date": "2020-11-19", "close": 73.0829, "volume": 2799.0}, {"date": "2020-11-20", "close": 79.8032, "volume": 9793.0}, {"date": "2020-11-23", "close": 84.7234, "volume": 10118.0}, {"date": "2020-11-24", "close": 83.8834, "volume": 6180.0}, {"date": "2020-11-25", "close": 84.3034, "volume": 4251.0}, {"date": "2020-11-27", "close": 85.2034, "volume": 1833.0}, {"date": "2020-11-30", "close": 88.4435, "volume": 7894.0}, {"date": "2020-12-01", "close": 84.7234, "volume": 6716.0}, {"date": "2020-12-02", "close": 85.8034, "volume": 2695.0}, {"date": "2020-12-03", "close": 86.5235, "volume": 5158.0}, {"date": "2020-12-04", "close": 85.8034, "volume": 7580.0}, {"date": "2020-12-07", "close": 83.6433, "volume": 6011.0}, {"date": "2020-12-08", "close": 82.0233, "volume": 5850.0}, {"date": "2020-12-09", "close": 82.3233, "volume": 3932.0}, {"date": "2020-12-10", "close": 85.2034, "volume": 3360.0}, {"date": "2020-12-11", "close": 85.8034, "volume": 11927.0}, {"date": "2020-12-14", "close": 83.4033, "volume": 4066.0}, {"date": "2020-12-15", "close": 84.2434, "volume": 5313.0}, {"date": "2020-12-16", "close": 83.4033, "volume": 1948.0}, {"date": "2020-12-17", "close": 82.3233, "volume": 2664.0}, {"date": "2020-12-18", "close": 82.4433, "volume": 3308.0}, {"date": "2020-12-21", "close": 80.1032, "volume": 2473.0}, {"date": "2020-12-22", "close": 83.6433, "volume": 3179.0}, {"date": "2020-12-23", "close": 84.8434, "volume": 2743.0}, {"date": "2020-12-24", "close": 84.8434, "volume": 1133.0}, {"date": "2020-12-28", "close": 85.0834, "volume": 2439.0}, {"date": "2020-12-29", "close": 84.0034, "volume": 3364.0}, {"date": "2020-12-30", "close": 82.5633, "volume": 3573.0}, {"date": "2020-12-31", "close": 82.6833, "volume": 3959.0}, {"date": "2021-01-04", "close": 80.3072, "volume": 3720.0}, {"date": "2021-01-05", "close": 80.0432, "volume": 4931.0}, {"date": "2021-01-06", "close": 80.7632, "volume": 3431.0}, {"date": "2021-01-07", "close": 77.4631, "volume": 4227.0}, {"date": "2021-01-08", "close": 78.2431, "volume": 5210.0}, {"date": "2021-01-11", "close": 75.963, "volume": 3910.0}, {"date": "2021-01-12", "close": 73.2029, "volume": 10352.0}, {"date": "2021-01-13", "close": 73.2029, "volume": 12646.0}, {"date": "2021-01-14", "close": 75.003, "volume": 7349.0}, {"date": "2021-01-15", "close": 74.589, "volume": 3643.0}, {"date": "2021-01-19", "close": 69.2908, "volume": 8587.0}, {"date": "2021-01-20", "close": 66.7227, "volume": 9649.0}, {"date": "2021-01-21", "close": 69.5428, "volume": 4057.0}, {"date": "2021-01-22", "close": 70.2028, "volume": 2814.0}, {"date": "2021-01-25", "close": 66.2426, "volume": 7499.0}, {"date": "2021-01-26", "close": 68.0427, "volume": 4297.0}, {"date": "2021-01-27", "close": 63.7225, "volume": 11783.0}, {"date": "2021-01-28", "close": 61.9225, "volume": 8670.0}, {"date": "2021-01-29", "close": 61.0824, "volume": 6202.0}, {"date": "2021-02-01", "close": 62.4025, "volume": 5339.0}, {"date": "2021-02-02", "close": 61.3225, "volume": 4811.0}, {"date": "2021-02-03", "close": 63.2425, "volume": 3671.0}, {"date": "2021-02-04", "close": 65.4026, "volume": 2602.0}, {"date": "2021-02-05", "close": 62.7025, "volume": 3864.0}, {"date": "2021-02-08", "close": 60.0024, "volume": 7578.0}, {"date": "2021-02-09", "close": 60.1224, "volume": 9472.0}, {"date": "2021-02-10", "close": 60.6024, "volume": 7910.0}, {"date": "2021-02-11", "close": 62.2825, "volume": 9152.0}, {"date": "2021-02-12", "close": 72.0029, "volume": 12899.0}, {"date": "2021-02-16", "close": 71.8829, "volume": 3773.0}, {"date": "2021-02-17", "close": 68.6427, "volume": 3906.0}, {"date": "2021-02-18", "close": 67.8027, "volume": 2080.0}, {"date": "2021-02-19", "close": 66.0026, "volume": 1640.0}, {"date": "2021-02-22", "close": 62.4025, "volume": 3420.0}, {"date": "2021-02-23", "close": 61.8025, "volume": 4727.0}, {"date": "2021-02-24", "close": 66.6027, "volume": 4135.0}, {"date": "2021-02-25", "close": 63.0025, "volume": 5274.0}, {"date": "2021-02-26", "close": 68.4027, "volume": 4933.0}, {"date": "2021-03-01", "close": 65.5226, "volume": 3541.0}, {"date": "2021-03-02", "close": 66.9627, "volume": 3889.0}, {"date": "2021-03-03", "close": 66.0026, "volume": 5627.0}, {"date": "2021-03-04", "close": 68.2827, "volume": 5549.0}, {"date": "2021-03-05", "close": 64.6826, "volume": 2970.0}, {"date": "2021-03-08", "close": 66.0026, "volume": 3532.0}, {"date": "2021-03-09", "close": 68.5227, "volume": 4860.0}, {"date": "2021-03-10", "close": 63.6025, "volume": 3341.0}, {"date": "2021-03-11", "close": 63.4825, "volume": 2536.0}, {"date": "2021-03-12", "close": 62.6425, "volume": 3713.0}, {"date": "2021-03-15", "close": 63.1225, "volume": 760.0}, {"date": "2021-03-16", "close": 62.4025, "volume": 1372.0}, {"date": "2021-03-17", "close": 61.8025, "volume": 1389.0}, {"date": "2021-03-18", "close": 64.0826, "volume": 1456.0}, {"date": "2021-03-19", "close": 61.8025, "volume": 1503.0}, {"date": "2021-03-22", "close": 66.0026, "volume": 9439.0}, {"date": "2021-03-23", "close": 65.8826, "volume": 3413.0}, {"date": "2021-03-24", "close": 66.9627, "volume": 2575.0}, {"date": "2021-03-25", "close": 67.0827, "volume": 2131.0}, {"date": "2021-03-26", "close": 68.2827, "volume": 5710.0}, {"date": "2021-03-29", "close": 75.603, "volume": 6135.0}, {"date": "2021-03-30", "close": 78.0031, "volume": 5982.0}, {"date": "2021-03-31", "close": 78.0031, "volume": 1813.0}, {"date": "2021-04-01", "close": 80.4032, "volume": 3326.0}, {"date": "2021-04-05", "close": 78.0031, "volume": 3694.0}, {"date": "2021-04-06", "close": 81.4833, "volume": 3561.0}, {"date": "2021-04-07", "close": 84.0034, "volume": 4308.0}, {"date": "2021-04-08", "close": 85.6834, "volume": 4764.0}, {"date": "2021-04-09", "close": 84.1834, "volume": 3468.0}, {"date": "2021-04-12", "close": 84.0034, "volume": 1906.0}, {"date": "2021-04-13", "close": 81.3633, "volume": 1521.0}, {"date": "2021-04-14", "close": 79.2032, "volume": 2004.0}, {"date": "2021-04-15", "close": 84.6034, "volume": 5401.0}, {"date": "2021-04-16", "close": 85.9234, "volume": 7575.0}, {"date": "2021-04-19", "close": 91.2036, "volume": 9713.0}, {"date": "2021-04-20", "close": 103.8042, "volume": 12365.0}, {"date": "2021-04-21", "close": 110.4044, "volume": 11366.0}, {"date": "2021-04-22", "close": 118.9248, "volume": 13414.0}, {"date": "2021-04-23", "close": 119.7648, "volume": 10450.0}, {"date": "2021-04-26", "close": 122.2849, "volume": 8837.0}, {"date": "2021-04-27", "close": 161.6465, "volume": 20756.0}, {"date": "2021-04-28", "close": 153.0061, "volume": 14067.0}, {"date": "2021-04-29", "close": 168.0067, "volume": 12981.0}, {"date": "2021-04-30", "close": 161.4065, "volume": 11892.0}, {"date": "2021-05-03", "close": 153.8462, "volume": 7563.0}, {"date": "2021-05-04", "close": 153.0061, "volume": 5419.0}, {"date": "2021-05-05", "close": 161.0464, "volume": 4003.0}, {"date": "2021-05-06", "close": 165.0066, "volume": 3264.0}, {"date": "2021-05-07", "close": 156.0062, "volume": 5423.0}, {"date": "2021-05-10", "close": 153.6061, "volume": 2431.0}, {"date": "2021-05-11", "close": 154.8062, "volume": 4100.0}, {"date": "2021-05-12", "close": 145.9258, "volume": 4296.0}, {"date": "2021-05-13", "close": 127.4451, "volume": 17400.0}, {"date": "2021-05-14", "close": 117.0047, "volume": 7577.0}, {"date": "2021-05-17", "close": 105.7242, "volume": 9981.0}, {"date": "2021-05-18", "close": 120.9648, "volume": 5466.0}, {"date": "2021-05-19", "close": 121.2048, "volume": 2658.0}, {"date": "2021-05-20", "close": 128.4051, "volume": 3121.0}, {"date": "2021-05-21", "close": 132.0053, "volume": 1675.0}, {"date": "2021-05-24", "close": 127.0851, "volume": 1331.0}, {"date": "2021-05-25", "close": 126.005, "volume": 738.0}, {"date": "2021-05-26", "close": 123.4849, "volume": 1705.0}, {"date": "2021-05-27", "close": 124.445, "volume": 2151.0}, {"date": "2021-05-28", "close": 129.6052, "volume": 3491.0}, {"date": "2021-06-01", "close": 124.565, "volume": 1452.0}, {"date": "2021-06-02", "close": 120.9648, "volume": 2455.0}, {"date": "2021-06-03", "close": 120.1248, "volume": 2611.0}, {"date": "2021-06-04", "close": 122.6449, "volume": 2751.0}, {"date": "2021-06-07", "close": 116.5247, "volume": 2624.0}, {"date": "2021-06-08", "close": 118.9248, "volume": 2221.0}, {"date": "2021-06-09", "close": 123.7249, "volume": 3555.0}, {"date": "2021-06-10", "close": 111.6045, "volume": 14764.0}, {"date": "2021-06-11", "close": 112.9245, "volume": 2210.0}, {"date": "2021-06-14", "close": 108.3631, "volume": 4855.0}, {"date": "2021-06-15", "close": 106.8043, "volume": 13433.0}, {"date": "2021-06-16", "close": 101.3561, "volume": 3441.0}, {"date": "2021-06-17", "close": 104.4042, "volume": 1364.0}, {"date": "2021-06-18", "close": 117.6047, "volume": 3582.0}, {"date": "2021-06-21", "close": 113.4045, "volume": 1403.0}, {"date": "2021-06-22", "close": 102.2441, "volume": 2059.0}, {"date": "2021-06-23", "close": 101.4041, "volume": 1267.0}, {"date": "2021-06-24", "close": 108.0043, "volume": 3239.0}, {"date": "2021-06-25", "close": 107.8843, "volume": 2443.0}, {"date": "2021-06-28", "close": 96.6039, "volume": 5252.0}, {"date": "2021-06-29", "close": 98.4039, "volume": 1176.0}, {"date": "2021-06-30", "close": 97.8639, "volume": 732.0}, {"date": "2021-07-01", "close": 97.2027, "volume": 1066.0}, {"date": "2021-07-02", "close": 106.8043, "volume": 2469.0}, {"date": "2021-07-06", "close": 100.204, "volume": 1140.0}, {"date": "2021-07-07", "close": 101.2841, "volume": 3444.0}, {"date": "2021-07-08", "close": 97.8039, "volume": 3031.0}, {"date": "2021-07-09", "close": 95.9258, "volume": 1752.0}, {"date": "2021-07-12", "close": 100.684, "volume": 5876.0}, {"date": "2021-07-13", "close": 93.2437, "volume": 3653.0}, {"date": "2021-07-14", "close": 92.8837, "volume": 4558.0}, {"date": "2021-07-15", "close": 91.9237, "volume": 2820.0}, {"date": "2021-07-16", "close": 90.2736, "volume": 1305.0}, {"date": "2021-07-19", "close": 82.2033, "volume": 5338.0}, {"date": "2021-07-20", "close": 84.3634, "volume": 3264.0}, {"date": "2021-07-21", "close": 88.4435, "volume": 1462.0}, {"date": "2021-07-22", "close": 87.2435, "volume": 1139.0}, {"date": "2021-07-23", "close": 86.8835, "volume": 929.0}, {"date": "2021-07-26", "close": 79.8032, "volume": 4531.0}, {"date": "2021-07-27", "close": 74.883, "volume": 5087.0}, {"date": "2021-07-28", "close": 83.4033, "volume": 2723.0}, {"date": "2021-07-29", "close": 85.0834, "volume": 3345.0}, {"date": "2021-07-30", "close": 83.7634, "volume": 927.0}, {"date": "2021-08-02", "close": 81.6033, "volume": 871.0}, {"date": "2021-08-03", "close": 83.5233, "volume": 1855.0}, {"date": "2021-08-04", "close": 81.9633, "volume": 1021.0}, {"date": "2021-08-05", "close": 86.4035, "volume": 1924.0}, {"date": "2021-08-06", "close": 84.0034, "volume": 1622.0}, {"date": "2021-08-09", "close": 80.4032, "volume": 2570.0}, {"date": "2021-08-10", "close": 80.2832, "volume": 1147.0}, {"date": "2021-08-11", "close": 80.7632, "volume": 612.0}, {"date": "2021-08-12", "close": 81.7233, "volume": 4332.0}, {"date": "2021-08-13", "close": 87.0035, "volume": 3624.0}, {"date": "2021-08-16", "close": 87.0035, "volume": 2506.0}, {"date": "2021-08-17", "close": 81.6033, "volume": 1203.0}, {"date": "2021-08-18", "close": 81.0032, "volume": 1425.0}, {"date": "2021-08-19", "close": 81.3633, "volume": 799.0}, {"date": "2021-08-20", "close": 79.7432, "volume": 2552.0}, {"date": "2021-08-23", "close": 81.0032, "volume": 652.0}, {"date": "2021-08-24", "close": 78.6031, "volume": 3038.0}, {"date": "2021-08-25", "close": 78.6031, "volume": 881.0}, {"date": "2021-08-26", "close": 83.8834, "volume": 825.0}, {"date": "2021-08-27", "close": 82.5633, "volume": 752.0}, {"date": "2021-08-30", "close": 78.3631, "volume": 1053.0}, {"date": "2021-08-31", "close": 81.6033, "volume": 907.0}, {"date": "2021-09-01", "close": 80.5232, "volume": 1187.0}, {"date": "2021-09-02", "close": 83.4033, "volume": 797.0}, {"date": "2021-09-03", "close": 81.0032, "volume": 1146.0}, {"date": "2021-09-07", "close": 81.2432, "volume": 1722.0}, {"date": "2021-09-08", "close": 81.6033, "volume": 3384.0}, {"date": "2021-09-09", "close": 81.6033, "volume": 1332.0}, {"date": "2021-09-10", "close": 82.4433, "volume": 1709.0}, {"date": "2021-09-13", "close": 81.4833, "volume": 2662.0}, {"date": "2021-09-14", "close": 82.5633, "volume": 972.0}, {"date": "2021-09-15", "close": 82.8033, "volume": 2098.0}, {"date": "2021-09-16", "close": 81.6033, "volume": 1277.0}, {"date": "2021-09-17", "close": 81.8433, "volume": 1004.0}, {"date": "2021-09-20", "close": 79.4432, "volume": 1131.0}, {"date": "2021-09-21", "close": 78.6031, "volume": 2871.0}, {"date": "2021-09-22", "close": 83.7634, "volume": 3323.0}, {"date": "2021-09-23", "close": 89.1636, "volume": 2886.0}, {"date": "2021-09-24", "close": 89.8836, "volume": 1332.0}, {"date": "2021-09-27", "close": 93.0037, "volume": 3706.0}, {"date": "2021-09-28", "close": 87.4835, "volume": 3075.0}, {"date": "2021-09-29", "close": 87.0035, "volume": 367.0}, {"date": "2021-09-30", "close": 87.2195, "volume": 3049.0}, {"date": "2021-10-01", "close": 87.2435, "volume": 2665.0}, {"date": "2021-10-04", "close": 87.3635, "volume": 935.0}, {"date": "2021-10-05", "close": 90.6036, "volume": 1229.0}, {"date": "2021-10-06", "close": 89.0436, "volume": 1076.0}, {"date": "2021-10-07", "close": 92.7637, "volume": 1660.0}, {"date": "2021-10-08", "close": 99.544, "volume": 3504.0}, {"date": "2021-10-11", "close": 99.244, "volume": 1770.0}, {"date": "2021-10-12", "close": 99.244, "volume": 3044.0}, {"date": "2021-10-13", "close": 99.0028, "volume": 1533.0}, {"date": "2021-10-14", "close": 99.568, "volume": 1280.0}, {"date": "2021-10-15", "close": 110.1644, "volume": 4035.0}, {"date": "2021-10-18", "close": 112.2045, "volume": 2699.0}, {"date": "2021-10-19", "close": 109.6244, "volume": 1260.0}, {"date": "2021-10-20", "close": 108.1243, "volume": 1617.0}, {"date": "2021-10-21", "close": 106.2042, "volume": 2424.0}, {"date": "2021-10-22", "close": 103.5641, "volume": 6541.0}, {"date": "2021-10-25", "close": 84.9634, "volume": 34810.0}, {"date": "2021-10-26", "close": 87.0035, "volume": 9283.0}, {"date": "2021-10-27", "close": 91.8037, "volume": 5260.0}, {"date": "2021-10-28", "close": 89.4036, "volume": 4147.0}, {"date": "2021-10-29", "close": 90.0036, "volume": 4556.0}, {"date": "2021-11-01", "close": 91.2036, "volume": 5145.0}, {"date": "2021-11-02", "close": 89.7636, "volume": 2369.0}, {"date": "2021-11-03", "close": 93.1237, "volume": 3653.0}, {"date": "2021-11-04", "close": 97.5639, "volume": 2877.0}, {"date": "2021-11-05", "close": 99.604, "volume": 969.0}, {"date": "2021-11-08", "close": 99.364, "volume": 1910.0}, {"date": "2021-11-09", "close": 98.0439, "volume": 1589.0}, {"date": "2021-11-10", "close": 97.4439, "volume": 1559.0}, {"date": "2021-11-11", "close": 95.0438, "volume": 1921.0}, {"date": "2021-11-12", "close": 94.9238, "volume": 3676.0}, {"date": "2021-11-15", "close": 92.1637, "volume": 2097.0}, {"date": "2021-11-16", "close": 92.2837, "volume": 1947.0}, {"date": "2021-11-17", "close": 89.6436, "volume": 4202.0}, {"date": "2021-11-18", "close": 90.9636, "volume": 1381.0}, {"date": "2021-11-19", "close": 95.6438, "volume": 1207.0}, {"date": "2021-11-22", "close": 93.3637, "volume": 3643.0}, {"date": "2021-11-23", "close": 87.7235, "volume": 2576.0}, {"date": "2021-11-24", "close": 84.4234, "volume": 4031.0}, {"date": "2021-11-26", "close": 85.8034, "volume": 1239.0}, {"date": "2021-11-29", "close": 89.8836, "volume": 2725.0}, {"date": "2021-11-30", "close": 87.0035, "volume": 2272.0}, {"date": "2021-12-01", "close": 83.7634, "volume": 2673.0}, {"date": "2021-12-02", "close": 83.7634, "volume": 1074.0}, {"date": "2021-12-03", "close": 85.3234, "volume": 3908.0}, {"date": "2021-12-06", "close": 86.8835, "volume": 3479.0}, {"date": "2021-12-07", "close": 88.2035, "volume": 1961.0}, {"date": "2021-12-08", "close": 85.3234, "volume": 2409.0}, {"date": "2021-12-09", "close": 87.4835, "volume": 1039.0}, {"date": "2021-12-10", "close": 86.2835, "volume": 682.0}, {"date": "2021-12-13", "close": 84.0034, "volume": 2718.0}, {"date": "2021-12-14", "close": 81.5673, "volume": 1139.0}, {"date": "2021-12-15", "close": 82.8033, "volume": 1283.0}, {"date": "2021-12-16", "close": 82.6833, "volume": 1387.0}, {"date": "2021-12-17", "close": 81.4833, "volume": 3082.0}, {"date": "2021-12-20", "close": 79.4432, "volume": 1189.0}, {"date": "2021-12-21", "close": 84.8434, "volume": 3293.0}, {"date": "2021-12-22", "close": 82.6833, "volume": 1161.0}, {"date": "2021-12-23", "close": 79.5632, "volume": 3408.0}, {"date": "2021-12-27", "close": 78.0031, "volume": 2848.0}, {"date": "2021-12-28", "close": 78.6031, "volume": 1473.0}, {"date": "2021-12-29", "close": 77.7631, "volume": 909.0}, {"date": "2021-12-30", "close": 76.5211, "volume": 3001.0}, {"date": "2021-12-31", "close": 77.0431, "volume": 1879.0}, {"date": "2022-01-03", "close": 76.4431, "volume": 647.0}, {"date": "2022-01-04", "close": 72.2441, "volume": 3376.0}, {"date": "2022-01-05", "close": 72.9629, "volume": 1074.0}, {"date": "2022-01-06", "close": 72.8429, "volume": 804.0}, {"date": "2022-01-07", "close": 74.523, "volume": 1359.0}, {"date": "2022-01-10", "close": 73.5629, "volume": 1108.0}, {"date": "2022-01-11", "close": 75.123, "volume": 1118.0}, {"date": "2022-01-12", "close": 77.1619, "volume": 2548.0}, {"date": "2022-01-13", "close": 74.643, "volume": 1096.0}, {"date": "2022-01-14", "close": 76.8031, "volume": 1624.0}, {"date": "2022-01-18", "close": 75.543, "volume": 739.0}, {"date": "2022-01-19", "close": 76.5631, "volume": 1302.0}, {"date": "2022-01-20", "close": 77.1631, "volume": 709.0}, {"date": "2022-01-21", "close": 72.0029, "volume": 1527.0}, {"date": "2022-01-24", "close": 70.0828, "volume": 1960.0}, {"date": "2022-01-25", "close": 77.2831, "volume": 2692.0}, {"date": "2022-01-26", "close": 78.0031, "volume": 4499.0}, {"date": "2022-01-27", "close": 74.223, "volume": 1619.0}, {"date": "2022-01-28", "close": 76.6831, "volume": 913.0}, {"date": "2022-01-31", "close": 74.8842, "volume": 3334.0}, {"date": "2022-02-01", "close": 75.963, "volume": 831.0}, {"date": "2022-02-02", "close": 75.363, "volume": 588.0}, {"date": "2022-02-03", "close": 77.1631, "volume": 1450.0}, {"date": "2022-02-04", "close": 74.403, "volume": 2018.0}, {"date": "2022-02-07", "close": 72.2429, "volume": 2573.0}, {"date": "2022-02-08", "close": 72.9629, "volume": 1053.0}, {"date": "2022-02-09", "close": 72.3629, "volume": 1761.0}, {"date": "2022-02-10", "close": 71.5229, "volume": 1238.0}, {"date": "2022-02-11", "close": 71.8829, "volume": 597.0}, {"date": "2022-02-14", "close": 71.4029, "volume": 291.0}, {"date": "2022-02-15", "close": 70.5628, "volume": 1609.0}, {"date": "2022-02-16", "close": 73.803, "volume": 1326.0}, {"date": "2022-02-17", "close": 72.0029, "volume": 941.0}, {"date": "2022-02-18", "close": 68.8828, "volume": 470.0}, {"date": "2022-02-22", "close": 70.0828, "volume": 1800.0}, {"date": "2022-02-23", "close": 68.4027, "volume": 1644.0}, {"date": "2022-02-24", "close": 65.4026, "volume": 4536.0}, {"date": "2022-02-25", "close": 66.6027, "volume": 1263.0}, {"date": "2022-02-28", "close": 61.4425, "volume": 2212.0}, {"date": "2022-03-01", "close": 61.8025, "volume": 1272.0}, {"date": "2022-03-02", "close": 61.8025, "volume": 1303.0}, {"date": "2022-03-03", "close": 59.5224, "volume": 1339.0}, {"date": "2022-03-04", "close": 62.4025, "volume": 1612.0}, {"date": "2022-03-07", "close": 63.8426, "volume": 889.0}, {"date": "2022-03-08", "close": 66.8415, "volume": 2789.0}, {"date": "2022-03-09", "close": 70.4428, "volume": 1085.0}, {"date": "2022-03-10", "close": 68.4027, "volume": 1688.0}, {"date": "2022-03-11", "close": 69.0028, "volume": 771.0}, {"date": "2022-03-14", "close": 67.8027, "volume": 1439.0}, {"date": "2022-03-15", "close": 96.0038, "volume": 24965.0}, {"date": "2022-03-16", "close": 103.8042, "volume": 19090.0}, {"date": "2022-03-17", "close": 103.9242, "volume": 28935.0}, {"date": "2022-03-18", "close": 89.8836, "volume": 20301.0}, {"date": "2022-03-21", "close": 85.5634, "volume": 9688.0}, {"date": "2022-03-22", "close": 84.0034, "volume": 3493.0}, {"date": "2022-03-23", "close": 85.7674, "volume": 9077.0}, {"date": "2022-03-24", "close": 82.8633, "volume": 3090.0}, {"date": "2022-03-25", "close": 83.6433, "volume": 1785.0}, {"date": "2022-03-28", "close": 82.4433, "volume": 4132.0}, {"date": "2022-03-29", "close": 81.3621, "volume": 5275.0}, {"date": "2022-03-30", "close": 81.8433, "volume": 3427.0}, {"date": "2022-03-31", "close": 82.4433, "volume": 1960.0}, {"date": "2022-04-01", "close": 82.6833, "volume": 2789.0}, {"date": "2022-04-04", "close": 82.4433, "volume": 1223.0}, {"date": "2022-04-05", "close": 76.6831, "volume": 7155.0}, {"date": "2022-04-06", "close": 73.5629, "volume": 3216.0}, {"date": "2022-04-07", "close": 74.283, "volume": 1458.0}, {"date": "2022-04-08", "close": 71.8829, "volume": 2042.0}, {"date": "2022-04-11", "close": 64.0226, "volume": 7824.0}, {"date": "2022-04-12", "close": 63.2425, "volume": 3832.0}, {"date": "2022-04-13", "close": 61.6825, "volume": 1654.0}, {"date": "2022-04-14", "close": 62.4025, "volume": 2485.0}, {"date": "2022-04-18", "close": 59.4024, "volume": 3902.0}, {"date": "2022-04-19", "close": 63.0025, "volume": 2917.0}, {"date": "2022-04-20", "close": 64.9226, "volume": 2042.0}, {"date": "2022-04-21", "close": 61.5625, "volume": 1627.0}, {"date": "2022-04-22", "close": 62.1625, "volume": 1082.0}, {"date": "2022-04-25", "close": 60.8424, "volume": 2436.0}, {"date": "2022-04-26", "close": 59.7624, "volume": 1104.0}, {"date": "2022-04-27", "close": 57.7223, "volume": 3684.0}, {"date": "2022-04-28", "close": 58.8024, "volume": 3147.0}, {"date": "2022-04-29", "close": 55.8022, "volume": 2465.0}, {"date": "2022-05-02", "close": 50.642, "volume": 5782.0}, {"date": "2022-05-03", "close": 52.5621, "volume": 7777.0}, {"date": "2022-05-04", "close": 54.0022, "volume": 2316.0}, {"date": "2022-05-05", "close": 52.3221, "volume": 1437.0}, {"date": "2022-05-06", "close": 52.4421, "volume": 1465.0}, {"date": "2022-05-09", "close": 50.522, "volume": 1513.0}, {"date": "2022-05-10", "close": 41.1616, "volume": 7933.0}, {"date": "2022-05-11", "close": 51.002, "volume": 8684.0}, {"date": "2022-05-12", "close": 53.7021, "volume": 11727.0}, {"date": "2022-05-13", "close": 57.3623, "volume": 2290.0}, {"date": "2022-05-16", "close": 57.8423, "volume": 2319.0}, {"date": "2022-05-17", "close": 56.2823, "volume": 1892.0}, {"date": "2022-05-18", "close": 54.9622, "volume": 1851.0}, {"date": "2022-05-19", "close": 52.5621, "volume": 1865.0}, {"date": "2022-05-20", "close": 51.3621, "volume": 1616.0}, {"date": "2022-05-23", "close": 47.5219, "volume": 2293.0}, {"date": "2022-05-24", "close": 46.5619, "volume": 2889.0}, {"date": "2022-05-25", "close": 48.0019, "volume": 2216.0}, {"date": "2022-05-26", "close": 50.042, "volume": 1415.0}, {"date": "2022-05-27", "close": 49.442, "volume": 1985.0}, {"date": "2022-05-31", "close": 52.3221, "volume": 1659.0}, {"date": "2022-06-01", "close": 63.6025, "volume": 10049.0}, {"date": "2022-06-02", "close": 66.0026, "volume": 7775.0}, {"date": "2022-06-03", "close": 64.2026, "volume": 4600.0}, {"date": "2022-06-06", "close": 62.7625, "volume": 5252.0}, {"date": "2022-06-07", "close": 59.6424, "volume": 4751.0}, {"date": "2022-06-08", "close": 57.7223, "volume": 3614.0}, {"date": "2022-06-09", "close": 57.0023, "volume": 3896.0}, {"date": "2022-06-10", "close": 57.2423, "volume": 2894.0}, {"date": "2022-06-13", "close": 56.7623, "volume": 6591.0}, {"date": "2022-06-14", "close": 56.1622, "volume": 4604.0}, {"date": "2022-06-15", "close": 58.4423, "volume": 5940.0}, {"date": "2022-06-16", "close": 59.2824, "volume": 7727.0}, {"date": "2022-06-17", "close": 58.0823, "volume": 59945.0}, {"date": "2022-06-21", "close": 56.4023, "volume": 2057.0}, {"date": "2022-06-22", "close": 56.2823, "volume": 1913.0}, {"date": "2022-06-23", "close": 62.4025, "volume": 13709.0}, {"date": "2022-06-24", "close": 59.5224, "volume": 3749.0}, {"date": "2022-06-27", "close": 58.6823, "volume": 4150.0}, {"date": "2022-06-28", "close": 56.4023, "volume": 387.0}, {"date": "2022-06-29", "close": 54.6022, "volume": 1039.0}, {"date": "2022-06-30", "close": 53.7622, "volume": 3926.0}, {"date": "2022-07-01", "close": 55.3222, "volume": 4766.0}, {"date": "2022-07-05", "close": 57.3623, "volume": 3114.0}, {"date": "2022-07-06", "close": 54.3622, "volume": 5172.0}, {"date": "2022-07-07", "close": 54.6022, "volume": 5310.0}, {"date": "2022-07-08", "close": 55.2022, "volume": 3351.0}, {"date": "2022-07-11", "close": 53.4021, "volume": 4137.0}, {"date": "2022-07-12", "close": 52.4421, "volume": 3468.0}, {"date": "2022-07-13", "close": 49.922, "volume": 2879.0}, {"date": "2022-07-14", "close": 47.7019, "volume": 2661.0}, {"date": "2022-07-15", "close": 47.6419, "volume": 1643.0}, {"date": "2022-07-18", "close": 48.6019, "volume": 3075.0}, {"date": "2022-07-19", "close": 48.0019, "volume": 2946.0}, {"date": "2022-07-20", "close": 47.8819, "volume": 1580.0}, {"date": "2022-07-21", "close": 50.762, "volume": 2231.0}, {"date": "2022-07-22", "close": 56.1622, "volume": 4482.0}, {"date": "2022-07-25", "close": 52.6821, "volume": 1321.0}, {"date": "2022-07-26", "close": 49.682, "volume": 665.0}, {"date": "2022-07-27", "close": 49.682, "volume": 7169.0}, {"date": "2022-07-28", "close": 50.402, "volume": 694.0}, {"date": "2022-07-29", "close": 48.7219, "volume": 5222.0}, {"date": "2022-08-01", "close": 47.9419, "volume": 893.0}, {"date": "2022-08-02", "close": 48.0019, "volume": 1406.0}, {"date": "2022-08-03", "close": 49.802, "volume": 2224.0}, {"date": "2022-08-04", "close": 50.162, "volume": 587.0}, {"date": "2022-08-05", "close": 50.162, "volume": 1135.0}, {"date": "2022-08-08", "close": 48.7219, "volume": 3332.0}, {"date": "2022-08-09", "close": 48.1219, "volume": 1328.0}, {"date": "2022-08-10", "close": 49.922, "volume": 5408.0}, {"date": "2022-08-11", "close": 49.202, "volume": 6529.0}, {"date": "2022-08-12", "close": 48.962, "volume": 2125.0}, {"date": "2022-08-15", "close": 48.962, "volume": 1262.0}, {"date": "2022-08-16", "close": 48.4819, "volume": 2046.0}, {"date": "2022-08-17", "close": 48.1219, "volume": 1401.0}, {"date": "2022-08-18", "close": 48.1219, "volume": 1095.0}, {"date": "2022-08-19", "close": 47.7019, "volume": 1203.0}, {"date": "2022-08-22", "close": 50.042, "volume": 1443.0}, {"date": "2022-08-23", "close": 48.842, "volume": 914.0}, {"date": "2022-08-24", "close": 48.4819, "volume": 2535.0}, {"date": "2022-08-25", "close": 48.6019, "volume": 1387.0}, {"date": "2022-08-26", "close": 47.5219, "volume": 466.0}, {"date": "2022-08-29", "close": 45.8418, "volume": 2584.0}, {"date": "2022-08-30", "close": 46.2018, "volume": 863.0}, {"date": "2022-08-31", "close": 45.0018, "volume": 1569.0}, {"date": "2022-09-01", "close": 44.9418, "volume": 900.0}, {"date": "2022-09-02", "close": 43.3217, "volume": 2909.0}, {"date": "2022-09-06", "close": 47.2819, "volume": 11053.0}, {"date": "2022-09-07", "close": 47.2819, "volume": 2150.0}, {"date": "2022-09-08", "close": 46.8019, "volume": 1205.0}, {"date": "2022-09-09", "close": 46.5619, "volume": 853.0}, {"date": "2022-09-12", "close": 47.0419, "volume": 3158.0}, {"date": "2022-09-13", "close": 45.1218, "volume": 2661.0}, {"date": "2022-09-14", "close": 43.9218, "volume": 2403.0}, {"date": "2022-09-15", "close": 44.6418, "volume": 1868.0}, {"date": "2022-09-16", "close": 47.7619, "volume": 14223.0}, {"date": "2022-09-19", "close": 43.0817, "volume": 1459.0}, {"date": "2022-09-20", "close": 40.5616, "volume": 3050.0}, {"date": "2022-09-21", "close": 41.4017, "volume": 558.0}, {"date": "2022-09-22", "close": 39.9616, "volume": 2038.0}, {"date": "2022-09-23", "close": 38.7015, "volume": 2559.0}, {"date": "2022-09-26", "close": 36.0014, "volume": 8036.0}, {"date": "2022-09-27", "close": 35.8814, "volume": 4034.0}, {"date": "2022-09-28", "close": 33.9614, "volume": 7707.0}, {"date": "2022-09-29", "close": 34.9214, "volume": 1644.0}, {"date": "2022-09-30", "close": 35.0414, "volume": 1551.0}, {"date": "2022-10-03", "close": 35.1614, "volume": 691.0}, {"date": "2022-10-04", "close": 33.8414, "volume": 2740.0}, {"date": "2022-10-05", "close": 31.9213, "volume": 2896.0}, {"date": "2022-10-06", "close": 31.9213, "volume": 1216.0}, {"date": "2022-10-07", "close": 32.4013, "volume": 2177.0}, {"date": "2022-10-10", "close": 32.0413, "volume": 1451.0}, {"date": "2022-10-11", "close": 30.9612, "volume": 4559.0}, {"date": "2022-10-12", "close": 31.5613, "volume": 1124.0}, {"date": "2022-10-13", "close": 33.7213, "volume": 2155.0}, {"date": "2022-10-14", "close": 32.4013, "volume": 1529.0}, {"date": "2022-10-17", "close": 31.5613, "volume": 2593.0}, {"date": "2022-10-18", "close": 32.7613, "volume": 1799.0}, {"date": "2022-10-19", "close": 33.1213, "volume": 676.0}, {"date": "2022-10-20", "close": 33.0013, "volume": 1648.0}, {"date": "2022-10-21", "close": 32.1613, "volume": 2010.0}, {"date": "2022-10-24", "close": 33.1213, "volume": 1072.0}, {"date": "2022-10-25", "close": 33.3613, "volume": 944.0}, {"date": "2022-10-26", "close": 31.6813, "volume": 1439.0}, {"date": "2022-10-27", "close": 30.7212, "volume": 300.0}, {"date": "2022-10-28", "close": 30.1212, "volume": 2262.0}, {"date": "2022-10-31", "close": 30.0012, "volume": 3138.0}, {"date": "2022-11-01", "close": 30.3612, "volume": 588.0}, {"date": "2022-11-02", "close": 30.6012, "volume": 4308.0}, {"date": "2022-11-03", "close": 34.0814, "volume": 1395.0}, {"date": "2022-11-04", "close": 35.4014, "volume": 2683.0}, {"date": "2022-11-07", "close": 32.8813, "volume": 2198.0}, {"date": "2022-11-08", "close": 32.8813, "volume": 366.0}, {"date": "2022-11-09", "close": 29.8812, "volume": 3506.0}, {"date": "2022-11-10", "close": 30.2412, "volume": 571.0}, {"date": "2022-11-11", "close": 29.7612, "volume": 682.0}, {"date": "2022-11-14", "close": 28.2011, "volume": 2314.0}, {"date": "2022-11-15", "close": 27.7211, "volume": 2700.0}, {"date": "2022-11-16", "close": 28.4411, "volume": 854.0}, {"date": "2022-11-17", "close": 29.3412, "volume": 4332.0}, {"date": "2022-11-18", "close": 29.4, "volume": 1826.0}, {"date": "2022-11-21", "close": 29.4012, "volume": 2457.0}, {"date": "2022-11-22", "close": 28.8012, "volume": 1745.0}, {"date": "2022-11-23", "close": 29.8812, "volume": 1091.0}, {"date": "2022-11-25", "close": 31.4413, "volume": 690.0}, {"date": "2022-11-28", "close": 29.1612, "volume": 938.0}, {"date": "2022-11-29", "close": 28.2011, "volume": 756.0}, {"date": "2022-11-30", "close": 28.5611, "volume": 1129.0}, {"date": "2022-12-01", "close": 28.3211, "volume": 1525.0}, {"date": "2022-12-02", "close": 30.2412, "volume": 2318.0}, {"date": "2022-12-05", "close": 27.6011, "volume": 3235.0}, {"date": "2022-12-06", "close": 26.6411, "volume": 1131.0}, {"date": "2022-12-07", "close": 26.8823, "volume": 2085.0}, {"date": "2022-12-08", "close": 26.161, "volume": 2222.0}, {"date": "2022-12-09", "close": 25.753, "volume": 2699.0}, {"date": "2022-12-12", "close": 25.081, "volume": 3774.0}, {"date": "2022-12-13", "close": 23.6409, "volume": 8735.0}, {"date": "2022-12-14", "close": 24.841, "volume": 3277.0}, {"date": "2022-12-15", "close": 24.361, "volume": 1652.0}, {"date": "2022-12-16", "close": 24.601, "volume": 2230.0}, {"date": "2022-12-19", "close": 24.001, "volume": 4250.0}, {"date": "2022-12-20", "close": 27.4811, "volume": 2964.0}, {"date": "2022-12-21", "close": 27.0011, "volume": 2670.0}, {"date": "2022-12-22", "close": 27.6011, "volume": 679.0}, {"date": "2022-12-23", "close": 29.6412, "volume": 5871.0}, {"date": "2022-12-27", "close": 28.3211, "volume": 4445.0}, {"date": "2022-12-28", "close": 25.801, "volume": 1433.0}, {"date": "2022-12-29", "close": 30.0, "volume": 5399.0}, {"date": "2022-12-30", "close": 30.4812, "volume": 4545.0}, {"date": "2023-01-03", "close": 30.5412, "volume": 638.0}, {"date": "2023-01-04", "close": 32.4013, "volume": 1637.0}, {"date": "2023-01-05", "close": 44.1618, "volume": 11928.0}, {"date": "2023-01-06", "close": 43.4417, "volume": 4591.0}, {"date": "2023-01-09", "close": 43.3217, "volume": 1441.0}, {"date": "2023-01-10", "close": 45.8418, "volume": 2143.0}, {"date": "2023-01-11", "close": 49.082, "volume": 5342.0}, {"date": "2023-01-12", "close": 45.6018, "volume": 9613.0}, {"date": "2023-01-13", "close": 41.0416, "volume": 3172.0}, {"date": "2023-01-17", "close": 40.4416, "volume": 4563.0}, {"date": "2023-01-18", "close": 38.5215, "volume": 2202.0}, {"date": "2023-01-19", "close": 37.5615, "volume": 2561.0}, {"date": "2023-01-20", "close": 40.2016, "volume": 1807.0}, {"date": "2023-01-23", "close": 39.3616, "volume": 228.0}, {"date": "2023-01-24", "close": 39.6016, "volume": 530.0}, {"date": "2023-01-25", "close": 37.8015, "volume": 505.0}, {"date": "2023-01-26", "close": 38.7616, "volume": 665.0}, {"date": "2023-01-27", "close": 38.0415, "volume": 1635.0}, {"date": "2023-01-30", "close": 39.0016, "volume": 1292.0}, {"date": "2023-01-31", "close": 39.1216, "volume": 951.0}, {"date": "2023-02-01", "close": 39.2416, "volume": 1075.0}, {"date": "2023-02-02", "close": 41.8817, "volume": 1065.0}, {"date": "2023-02-03", "close": 40.8016, "volume": 730.0}, {"date": "2023-02-06", "close": 41.5217, "volume": 1190.0}, {"date": "2023-02-07", "close": 42.9617, "volume": 1928.0}, {"date": "2023-02-08", "close": 44.0418, "volume": 5822.0}, {"date": "2023-02-09", "close": 43.6817, "volume": 1850.0}, {"date": "2023-02-10", "close": 44.0406, "volume": 1937.0}, {"date": "2023-02-13", "close": 45.4818, "volume": 307.0}, {"date": "2023-02-14", "close": 42.4817, "volume": 1911.0}, {"date": "2023-02-15", "close": 40.8016, "volume": 2541.0}, {"date": "2023-02-16", "close": 41.7617, "volume": 485.0}, {"date": "2023-02-17", "close": 39.2416, "volume": 2753.0}, {"date": "2023-02-21", "close": 40.2616, "volume": 3042.0}, {"date": "2023-02-22", "close": 38.5215, "volume": 5542.0}, {"date": "2023-02-23", "close": 39.7216, "volume": 1873.0}, {"date": "2023-02-24", "close": 39.7216, "volume": 646.0}, {"date": "2023-02-27", "close": 40.2016, "volume": 1426.0}, {"date": "2023-02-28", "close": 38.1615, "volume": 838.0}, {"date": "2023-03-01", "close": 36.1214, "volume": 1603.0}, {"date": "2023-03-02", "close": 36.6015, "volume": 1120.0}, {"date": "2023-03-03", "close": 38.1615, "volume": 1115.0}, {"date": "2023-03-06", "close": 39.2416, "volume": 1605.0}, {"date": "2023-03-07", "close": 45.2418, "volume": 3296.0}, {"date": "2023-03-08", "close": 44.4018, "volume": 2841.0}, {"date": "2023-03-09", "close": 43.4417, "volume": 2734.0}, {"date": "2023-03-10", "close": 39.6016, "volume": 3978.0}, {"date": "2023-03-13", "close": 42.1217, "volume": 1293.0}, {"date": "2023-03-14", "close": 40.8016, "volume": 1200.0}, {"date": "2023-03-15", "close": 39.2416, "volume": 1788.0}, {"date": "2023-03-16", "close": 39.0016, "volume": 1856.0}, {"date": "2023-03-17", "close": 30.6012, "volume": 9536.0}, {"date": "2023-03-20", "close": 32.7613, "volume": 3434.0}, {"date": "2023-03-21", "close": 30.7212, "volume": 2753.0}, {"date": "2023-03-22", "close": 28.4411, "volume": 2048.0}, {"date": "2023-03-23", "close": 28.4411, "volume": 1233.0}, {"date": "2023-03-24", "close": 28.9212, "volume": 798.0}, {"date": "2023-03-27", "close": 28.0811, "volume": 1854.0}, {"date": "2023-03-28", "close": 26.4611, "volume": 2877.0}, {"date": "2023-03-29", "close": 28.0811, "volume": 1774.0}, {"date": "2023-03-30", "close": 33.7213, "volume": 7670.0}, {"date": "2023-03-31", "close": 31.8013, "volume": 4737.0}, {"date": "2023-04-03", "close": 32.4253, "volume": 793.0}, {"date": "2023-04-04", "close": 31.6813, "volume": 1417.0}, {"date": "2023-04-05", "close": 29.1612, "volume": 3906.0}, {"date": "2023-04-06", "close": 30.1212, "volume": 905.0}, {"date": "2023-04-10", "close": 28.2011, "volume": 3499.0}, {"date": "2023-04-11", "close": 27.3611, "volume": 1881.0}, {"date": "2023-04-12", "close": 25.921, "volume": 4523.0}, {"date": "2023-04-13", "close": 26.8811, "volume": 1308.0}, {"date": "2023-04-14", "close": 25.321, "volume": 1984.0}, {"date": "2023-04-17", "close": 25.681, "volume": 787.0}, {"date": "2023-04-18", "close": 26.8811, "volume": 2661.0}, {"date": "2023-04-19", "close": 25.921, "volume": 165.0}, {"date": "2023-04-20", "close": 25.801, "volume": 2360.0}, {"date": "2023-04-21", "close": 26.5211, "volume": 1401.0}, {"date": "2023-04-24", "close": 25.441, "volume": 1358.0}, {"date": "2023-04-25", "close": 24.961, "volume": 2619.0}, {"date": "2023-04-26", "close": 26.7611, "volume": 1257.0}, {"date": "2023-04-27", "close": 27.2411, "volume": 497.0}, {"date": "2023-04-28", "close": 27.1211, "volume": 3646.0}, {"date": "2023-05-01", "close": 26.2811, "volume": 1553.0}, {"date": "2023-05-02", "close": 26.7371, "volume": 645.0}, {"date": "2023-05-03", "close": 26.6411, "volume": 1082.0}, {"date": "2023-05-04", "close": 26.7611, "volume": 248.0}, {"date": "2023-05-05", "close": 27.0011, "volume": 1205.0}, {"date": "2023-05-08", "close": 26.6411, "volume": 615.0}, {"date": "2023-05-09", "close": 27.9611, "volume": 1123.0}, {"date": "2023-05-10", "close": 29.6412, "volume": 2725.0}, {"date": "2023-05-11", "close": 27.7211, "volume": 1106.0}, {"date": "2023-05-12", "close": 28.2011, "volume": 383.0}, {"date": "2023-05-15", "close": 29.6412, "volume": 1171.0}, {"date": "2023-05-16", "close": 28.9812, "volume": 714.0}, {"date": "2023-05-17", "close": 29.2812, "volume": 473.0}, {"date": "2023-05-18", "close": 29.1612, "volume": 944.0}, {"date": "2023-05-19", "close": 28.2011, "volume": 1585.0}, {"date": "2023-05-22", "close": 28.3199, "volume": 451.0}, {"date": "2023-05-23", "close": 28.5611, "volume": 1751.0}, {"date": "2023-05-24", "close": 28.9212, "volume": 754.0}, {"date": "2023-05-25", "close": 26.7611, "volume": 1348.0}, {"date": "2023-05-26", "close": 26.8811, "volume": 801.0}, {"date": "2023-05-30", "close": 26.4011, "volume": 726.0}, {"date": "2023-05-31", "close": 26.041, "volume": 818.0}, {"date": "2023-06-01", "close": 28.3211, "volume": 2309.0}, {"date": "2023-06-02", "close": 27.0011, "volume": 1742.0}, {"date": "2023-06-05", "close": 25.201, "volume": 1797.0}, {"date": "2023-06-06", "close": 27.5747, "volume": 1642.0}, {"date": "2023-06-07", "close": 27.7211, "volume": 2317.0}, {"date": "2023-06-08", "close": 27.2411, "volume": 695.0}, {"date": "2023-06-09", "close": 27.3611, "volume": 1210.0}, {"date": "2023-06-12", "close": 26.8811, "volume": 694.0}, {"date": "2023-06-13", "close": 26.7611, "volume": 904.0}, {"date": "2023-06-14", "close": 24.601, "volume": 6725.0}, {"date": "2023-06-15", "close": 25.321, "volume": 1212.0}, {"date": "2023-06-16", "close": 24.361, "volume": 2069.0}, {"date": "2023-06-20", "close": 23.881, "volume": 3529.0}, {"date": "2023-06-21", "close": 26.6411, "volume": 5198.0}, {"date": "2023-06-22", "close": 26.041, "volume": 1454.0}, {"date": "2023-06-23", "close": 23.5209, "volume": 3515.0}, {"date": "2023-06-26", "close": 25.201, "volume": 3645.0}, {"date": "2023-06-27", "close": 25.561, "volume": 1443.0}, {"date": "2023-06-28", "close": 25.681, "volume": 1807.0}, {"date": "2023-06-29", "close": 28.2011, "volume": 19294.0}, {"date": "2023-06-30", "close": 31.4989, "volume": 10109.0}, {"date": "2023-07-03", "close": 31.2012, "volume": 1945.0}, {"date": "2023-07-05", "close": 30.3612, "volume": 1730.0}, {"date": "2023-07-06", "close": 28.4411, "volume": 1866.0}, {"date": "2023-07-07", "close": 28.6799, "volume": 4402.0}, {"date": "2023-07-10", "close": 27.9611, "volume": 2191.0}, {"date": "2023-07-11", "close": 27.2411, "volume": 352.0}, {"date": "2023-07-12", "close": 27.1211, "volume": 5484.0}, {"date": "2023-07-13", "close": 26.041, "volume": 1551.0}, {"date": "2023-07-14", "close": 26.041, "volume": 1815.0}, {"date": "2023-07-17", "close": 26.161, "volume": 1003.0}, {"date": "2023-07-18", "close": 27.0011, "volume": 4780.0}, {"date": "2023-07-19", "close": 25.801, "volume": 2073.0}, {"date": "2023-07-20", "close": 25.921, "volume": 607.0}, {"date": "2023-07-21", "close": 26.6411, "volume": 1242.0}, {"date": "2023-07-24", "close": 26.4011, "volume": 2762.0}, {"date": "2023-07-25", "close": 25.561, "volume": 2342.0}, {"date": "2023-07-26", "close": 25.921, "volume": 4501.0}, {"date": "2023-07-27", "close": 25.201, "volume": 4060.0}, {"date": "2023-07-28", "close": 24.361, "volume": 5415.0}, {"date": "2023-07-31", "close": 24.601, "volume": 3072.0}, {"date": "2023-08-01", "close": 26.5211, "volume": 1111.0}, {"date": "2023-08-02", "close": 24.601, "volume": 3423.0}, {"date": "2023-08-03", "close": 24.241, "volume": 2302.0}, {"date": "2023-08-04", "close": 25.561, "volume": 3359.0}, {"date": "2023-08-07", "close": 25.201, "volume": 2098.0}, {"date": "2023-08-08", "close": 25.081, "volume": 4077.0}, {"date": "2023-08-09", "close": 24.121, "volume": 2265.0}, {"date": "2023-08-10", "close": 24.721, "volume": 854.0}, {"date": "2023-08-11", "close": 25.801, "volume": 1502.0}, {"date": "2023-08-14", "close": 25.921, "volume": 8381.0}, {"date": "2023-08-15", "close": 26.7611, "volume": 2736.0}, {"date": "2023-08-16", "close": 27.9611, "volume": 3092.0}, {"date": "2023-08-17", "close": 32.5213, "volume": 21303.0}, {"date": "2023-08-18", "close": 35.4014, "volume": 9673.0}, {"date": "2023-08-21", "close": 34.5614, "volume": 8448.0}, {"date": "2023-08-22", "close": 39.2416, "volume": 26969.0}, {"date": "2023-08-23", "close": 37.5615, "volume": 12405.0}, {"date": "2023-08-24", "close": 36.1214, "volume": 2802.0}, {"date": "2023-08-25", "close": 34.0814, "volume": 5720.0}, {"date": "2023-08-28", "close": 32.6413, "volume": 6358.0}, {"date": "2023-08-29", "close": 33.0013, "volume": 3624.0}, {"date": "2023-08-30", "close": 33.1213, "volume": 6770.0}, {"date": "2023-08-31", "close": 34.6814, "volume": 1180.0}, {"date": "2023-09-01", "close": 34.8014, "volume": 514.0}, {"date": "2023-09-05", "close": 35.2814, "volume": 5306.0}, {"date": "2023-09-06", "close": 32.7613, "volume": 11218.0}, {"date": "2023-09-07", "close": 33.6013, "volume": 3523.0}, {"date": "2023-09-08", "close": 37.4415, "volume": 5104.0}, {"date": "2023-09-11", "close": 37.5615, "volume": 3768.0}, {"date": "2023-09-12", "close": 34.9214, "volume": 3525.0}, {"date": "2023-09-13", "close": 35.7614, "volume": 2117.0}, {"date": "2023-09-14", "close": 36.4815, "volume": 1705.0}, {"date": "2023-09-15", "close": 36.9615, "volume": 11725.0}, {"date": "2023-09-18", "close": 35.0414, "volume": 4079.0}, {"date": "2023-09-19", "close": 37.3215, "volume": 2288.0}, {"date": "2023-09-20", "close": 34.4414, "volume": 1001.0}, {"date": "2023-09-21", "close": 35.0414, "volume": 1658.0}, {"date": "2023-09-22", "close": 35.1614, "volume": 1584.0}, {"date": "2023-09-25", "close": 35.1614, "volume": 952.0}, {"date": "2023-09-26", "close": 33.9614, "volume": 1895.0}, {"date": "2023-09-27", "close": 34.9214, "volume": 1463.0}, {"date": "2023-09-28", "close": 35.8814, "volume": 1122.0}, {"date": "2023-09-29", "close": 35.2814, "volume": 2969.0}, {"date": "2023-10-02", "close": 34.9214, "volume": 2310.0}, {"date": "2023-10-03", "close": 34.3214, "volume": 683.0}, {"date": "2023-10-04", "close": 32.8813, "volume": 4549.0}, {"date": "2023-10-05", "close": 33.6013, "volume": 2068.0}, {"date": "2023-10-06", "close": 33.7213, "volume": 1165.0}, {"date": "2023-10-09", "close": 34.2014, "volume": 1334.0}, {"date": "2023-10-10", "close": 31.8613, "volume": 11557.0}, {"date": "2023-10-11", "close": 28.8012, "volume": 5557.0}, {"date": "2023-10-12", "close": 31.5613, "volume": 2509.0}, {"date": "2023-10-13", "close": 31.2012, "volume": 2296.0}, {"date": "2023-10-16", "close": 29.8812, "volume": 2214.0}, {"date": "2023-10-17", "close": 30.8412, "volume": 2619.0}, {"date": "2023-10-18", "close": 30.0012, "volume": 470.0}, {"date": "2023-10-19", "close": 30.0012, "volume": 1011.0}, {"date": "2023-10-20", "close": 31.4413, "volume": 1546.0}, {"date": "2023-10-23", "close": 32.6413, "volume": 3249.0}, {"date": "2023-10-24", "close": 31.6813, "volume": 1529.0}, {"date": "2023-10-25", "close": 30.4812, "volume": 2902.0}, {"date": "2023-10-26", "close": 30.3012, "volume": 1702.0}, {"date": "2023-10-27", "close": 31.0812, "volume": 1702.0}, {"date": "2023-10-30", "close": 30.7212, "volume": 2448.0}, {"date": "2023-10-31", "close": 30.4812, "volume": 1997.0}, {"date": "2023-11-01", "close": 31.2012, "volume": 604.0}, {"date": "2023-11-02", "close": 29.6412, "volume": 1444.0}, {"date": "2023-11-03", "close": 30.5412, "volume": 2779.0}, {"date": "2023-11-06", "close": 30.2412, "volume": 3140.0}, {"date": "2023-11-07", "close": 30.7212, "volume": 851.0}, {"date": "2023-11-08", "close": 30.1212, "volume": 1713.0}, {"date": "2023-11-09", "close": 30.3612, "volume": 378.0}, {"date": "2023-11-10", "close": 28.9812, "volume": 1748.0}, {"date": "2023-11-13", "close": 28.9212, "volume": 931.0}, {"date": "2023-11-14", "close": 28.4411, "volume": 802.0}, {"date": "2023-11-15", "close": 27.3611, "volume": 1604.0}, {"date": "2023-11-16", "close": 27.1211, "volume": 1046.0}, {"date": "2023-11-17", "close": 27.9611, "volume": 587.0}, {"date": "2023-11-20", "close": 27.9611, "volume": 984.0}, {"date": "2023-11-21", "close": 28.9212, "volume": 2457.0}, {"date": "2023-11-22", "close": 31.8013, "volume": 3639.0}, {"date": "2023-11-24", "close": 32.0413, "volume": 986.0}, {"date": "2023-11-27", "close": 30.8412, "volume": 1714.0}, {"date": "2023-11-28", "close": 30.2412, "volume": 755.0}, {"date": "2023-11-29", "close": 28.9212, "volume": 1173.0}, {"date": "2023-11-30", "close": 29.7612, "volume": 432.0}, {"date": "2023-12-01", "close": 27.6011, "volume": 4666.0}, {"date": "2023-12-04", "close": 27.3611, "volume": 1431.0}, {"date": "2023-12-05", "close": 29.3592, "volume": 4059.0}, {"date": "2023-12-06", "close": 28.4411, "volume": 4776.0}, {"date": "2023-12-07", "close": 27.2411, "volume": 4979.0}, {"date": "2023-12-08", "close": 27.8891, "volume": 286.0}, {"date": "2023-12-11", "close": 27.6011, "volume": 1115.0}, {"date": "2023-12-12", "close": 26.041, "volume": 5018.0}, {"date": "2023-12-13", "close": 27.0011, "volume": 1305.0}, {"date": "2023-12-14", "close": 28.3211, "volume": 2589.0}, {"date": "2023-12-15", "close": 31.3213, "volume": 4841.0}, {"date": "2023-12-18", "close": 29.6412, "volume": 1986.0}, {"date": "2023-12-19", "close": 27.2411, "volume": 2630.0}, {"date": "2023-12-20", "close": 27.2411, "volume": 852.0}, {"date": "2023-12-21", "close": 25.921, "volume": 8889.0}, {"date": "2023-12-22", "close": 27.7211, "volume": 818.0}, {"date": "2023-12-26", "close": 28.2011, "volume": 3385.0}, {"date": "2023-12-27", "close": 28.5611, "volume": 473.0}, {"date": "2023-12-28", "close": 28.8012, "volume": 3204.0}, {"date": "2023-12-29", "close": 28.9212, "volume": 1189.0}, {"date": "2024-01-02", "close": 28.9212, "volume": 1049.0}, {"date": "2024-01-03", "close": 28.2011, "volume": 1854.0}, {"date": "2024-01-04", "close": 28.6811, "volume": 8753.0}, {"date": "2024-01-05", "close": 27.9611, "volume": 1419.0}, {"date": "2024-01-08", "close": 27.4811, "volume": 5658.0}, {"date": "2024-01-09", "close": 27.3611, "volume": 1625.0}, {"date": "2024-01-10", "close": 27.2411, "volume": 2776.0}, {"date": "2024-01-11", "close": 26.8811, "volume": 849.0}, {"date": "2024-01-12", "close": 26.4011, "volume": 5677.0}, {"date": "2024-01-16", "close": 25.321, "volume": 3595.0}, {"date": "2024-01-17", "close": 27.0011, "volume": 6759.0}, {"date": "2024-01-18", "close": 25.801, "volume": 11141.0}, {"date": "2024-01-19", "close": 25.441, "volume": 3590.0}, {"date": "2024-01-22", "close": 30.6012, "volume": 19301.0}, {"date": "2024-01-23", "close": 28.2011, "volume": 4060.0}, {"date": "2024-01-24", "close": 27.6011, "volume": 4475.0}, {"date": "2024-01-25", "close": 30.0012, "volume": 4070.0}, {"date": "2024-01-26", "close": 35.5214, "volume": 12707.0}, {"date": "2024-01-29", "close": 33.6013, "volume": 3599.0}, {"date": "2024-01-30", "close": 32.4013, "volume": 6037.0}, {"date": "2024-01-31", "close": 34.4414, "volume": 7483.0}, {"date": "2024-02-01", "close": 39.1216, "volume": 22261.0}, {"date": "2024-02-02", "close": 36.1214, "volume": 3591.0}, {"date": "2024-02-05", "close": 35.7614, "volume": 2210.0}, {"date": "2024-02-06", "close": 38.0415, "volume": 1427.0}, {"date": "2024-02-07", "close": 39.6016, "volume": 2334.0}, {"date": "2024-02-08", "close": 38.6415, "volume": 804.0}, {"date": "2024-02-09", "close": 40.2016, "volume": 2859.0}, {"date": "2024-02-12", "close": 38.6415, "volume": 4935.0}, {"date": "2024-02-13", "close": 36.6015, "volume": 1520.0}, {"date": "2024-02-14", "close": 33.0013, "volume": 17719.0}, {"date": "2024-02-15", "close": 37.2015, "volume": 2148.0}, {"date": "2024-02-16", "close": 36.1214, "volume": 2002.0}, {"date": "2024-02-20", "close": 35.0414, "volume": 1100.0}, {"date": "2024-02-21", "close": 34.8014, "volume": 951.0}, {"date": "2024-02-22", "close": 35.0414, "volume": 381.0}, {"date": "2024-02-23", "close": 35.1614, "volume": 1162.0}, {"date": "2024-02-26", "close": 34.6814, "volume": 749.0}, {"date": "2024-02-27", "close": 35.5214, "volume": 7926.0}, {"date": "2024-02-28", "close": 35.1614, "volume": 2687.0}, {"date": "2024-02-29", "close": 33.1213, "volume": 2627.0}, {"date": "2024-03-01", "close": 32.4013, "volume": 2443.0}, {"date": "2024-03-04", "close": 32.8813, "volume": 4080.0}, {"date": "2024-03-05", "close": 35.0414, "volume": 4357.0}, {"date": "2024-03-06", "close": 34.2014, "volume": 1694.0}, {"date": "2024-03-07", "close": 34.8014, "volume": 1636.0}, {"date": "2024-03-08", "close": 34.5614, "volume": 2931.0}, {"date": "2024-03-11", "close": 35.4014, "volume": 2386.0}, {"date": "2024-03-12", "close": 35.1614, "volume": 1300.0}, {"date": "2024-03-13", "close": 35.1614, "volume": 1223.0}, {"date": "2024-03-14", "close": 35.4014, "volume": 3583.0}, {"date": "2024-03-15", "close": 36.8415, "volume": 6559.0}, {"date": "2024-03-18", "close": 37.6815, "volume": 1180.0}, {"date": "2024-03-19", "close": 40.8016, "volume": 3320.0}, {"date": "2024-03-20", "close": 36.2414, "volume": 7871.0}, {"date": "2024-03-21", "close": 36.0014, "volume": 2808.0}, {"date": "2024-03-22", "close": 39.9616, "volume": 4087.0}, {"date": "2024-03-25", "close": 39.1216, "volume": 2606.0}, {"date": "2024-03-26", "close": 36.7215, "volume": 1458.0}, {"date": "2024-03-27", "close": 35.2814, "volume": 4618.0}, {"date": "2024-03-28", "close": 34.3214, "volume": 1777.0}, {"date": "2024-04-01", "close": 34.3214, "volume": 1305.0}, {"date": "2024-04-02", "close": 35.2814, "volume": 3582.0}, {"date": "2024-04-03", "close": 33.9614, "volume": 1584.0}, {"date": "2024-04-04", "close": 33.3613, "volume": 3831.0}, {"date": "2024-04-05", "close": 35.2814, "volume": 1605.0}, {"date": "2024-04-08", "close": 33.9614, "volume": 804.0}, {"date": "2024-04-09", "close": 34.3214, "volume": 1435.0}, {"date": "2024-04-10", "close": 29.7612, "volume": 17902.0}, {"date": "2024-04-11", "close": 30.0012, "volume": 2320.0}, {"date": "2024-04-12", "close": 30.7212, "volume": 8557.0}, {"date": "2024-04-15", "close": 29.8812, "volume": 5602.0}, {"date": "2024-04-16", "close": 35.4014, "volume": 23391.0}, {"date": "2024-04-17", "close": 35.6414, "volume": 6136.0}, {"date": "2024-04-18", "close": 41.5217, "volume": 24823.0}, {"date": "2024-04-19", "close": 37.9215, "volume": 5577.0}, {"date": "2024-04-22", "close": 40.8016, "volume": 5571.0}, {"date": "2024-04-23", "close": 47.1619, "volume": 25319.0}, {"date": "2024-04-24", "close": 45.6018, "volume": 18432.0}, {"date": "2024-04-25", "close": 49.322, "volume": 16834.0}, {"date": "2024-04-26", "close": 45.3618, "volume": 8868.0}, {"date": "2024-04-29", "close": 47.2819, "volume": 4790.0}, {"date": "2024-04-30", "close": 43.0817, "volume": 7170.0}, {"date": "2024-05-01", "close": 45.4818, "volume": 4643.0}, {"date": "2024-05-02", "close": 49.202, "volume": 12537.0}, {"date": "2024-05-03", "close": 50.402, "volume": 9574.0}, {"date": "2024-05-06", "close": 58.3223, "volume": 19124.0}, {"date": "2024-05-07", "close": 56.7623, "volume": 20366.0}, {"date": "2024-05-08", "close": 59.4024, "volume": 19194.0}, {"date": "2024-05-09", "close": 58.4423, "volume": 13571.0}, {"date": "2024-05-10", "close": 61.2024, "volume": 20926.0}, {"date": "2024-05-13", "close": 63.6025, "volume": 36201.0}, {"date": "2024-05-14", "close": 62.2825, "volume": 25142.0}, {"date": "2024-05-15", "close": 59.1624, "volume": 15843.0}, {"date": "2024-05-16", "close": 56.4023, "volume": 12883.0}, {"date": "2024-05-17", "close": 56.4023, "volume": 11093.0}, {"date": "2024-05-20", "close": 54.0022, "volume": 25899.0}, {"date": "2024-05-21", "close": 56.4023, "volume": 12859.0}, {"date": "2024-05-22", "close": 59.0424, "volume": 10402.0}, {"date": "2024-05-23", "close": 64.4426, "volume": 15744.0}, {"date": "2024-05-24", "close": 66.0026, "volume": 12922.0}, {"date": "2024-05-28", "close": 66.6027, "volume": 23825.0}, {"date": "2024-05-29", "close": 70.6828, "volume": 18745.0}, {"date": "2024-05-30", "close": 72.0029, "volume": 16370.0}, {"date": "2024-05-31", "close": 72.8429, "volume": 13195.0}, {"date": "2024-06-03", "close": 60.2424, "volume": 42993.0}, {"date": "2024-06-04", "close": 54.1222, "volume": 27431.0}, {"date": "2024-06-05", "close": 48.962, "volume": 35967.0}, {"date": "2024-06-06", "close": 46.0818, "volume": 28430.0}, {"date": "2024-06-07", "close": 43.3217, "volume": 19916.0}, {"date": "2024-06-10", "close": 39.1216, "volume": 22717.0}, {"date": "2024-06-11", "close": 39.3616, "volume": 17089.0}, {"date": "2024-06-12", "close": 37.3215, "volume": 14582.0}, {"date": "2024-06-13", "close": 38.7616, "volume": 12990.0}, {"date": "2024-06-14", "close": 36.6015, "volume": 5333.0}, {"date": "2024-06-17", "close": 35.8814, "volume": 20197.0}, {"date": "2024-06-18", "close": 35.7614, "volume": 9648.0}, {"date": "2024-06-20", "close": 34.2014, "volume": 10544.0}, {"date": "2024-06-21", "close": 36.0014, "volume": 13664.0}, {"date": "2024-06-24", "close": 32.6413, "volume": 24858.0}, {"date": "2024-06-25", "close": 30.2412, "volume": 17441.0}, {"date": "2024-06-26", "close": 31.8013, "volume": 23040.0}, {"date": "2024-06-27", "close": 29.8812, "volume": 18546.0}, {"date": "2024-06-28", "close": 29.6412, "volume": 195998.0}, {"date": "2024-07-01", "close": 31.8013, "volume": 13482.0}, {"date": "2024-07-02", "close": 29.6412, "volume": 19804.0}, {"date": "2024-07-03", "close": 28.4411, "volume": 11986.0}, {"date": "2024-07-05", "close": 27.3611, "volume": 14355.0}, {"date": "2024-07-08", "close": 28.5611, "volume": 11368.0}, {"date": "2024-07-09", "close": 27.8411, "volume": 8670.0}, {"date": "2024-07-10", "close": 27.3611, "volume": 7452.0}, {"date": "2024-07-11", "close": 29.0412, "volume": 9583.0}, {"date": "2024-07-12", "close": 30.2412, "volume": 8292.0}, {"date": "2024-07-15", "close": 29.7612, "volume": 13388.0}, {"date": "2024-07-16", "close": 33.2413, "volume": 11983.0}, {"date": "2024-07-17", "close": 32.0413, "volume": 14348.0}, {"date": "2024-07-18", "close": 32.1613, "volume": 5158.0}, {"date": "2024-07-19", "close": 29.5212, "volume": 8797.0}, {"date": "2024-07-22", "close": 28.5611, "volume": 14175.0}, {"date": "2024-07-23", "close": 29.5212, "volume": 11340.0}, {"date": "2024-07-24", "close": 28.0811, "volume": 5537.0}, {"date": "2024-07-25", "close": 29.0412, "volume": 7138.0}, {"date": "2024-07-26", "close": 30.4812, "volume": 5545.0}, {"date": "2024-07-29", "close": 29.4012, "volume": 12530.0}, {"date": "2024-07-30", "close": 27.3611, "volume": 10220.0}, {"date": "2024-07-31", "close": 26.7611, "volume": 10412.0}, {"date": "2024-08-01", "close": 25.021, "volume": 12567.0}, {"date": "2024-08-02", "close": 28.2011, "volume": 12250.0}, {"date": "2024-08-05", "close": 27.3611, "volume": 10031.0}, {"date": "2024-08-06", "close": 27.1211, "volume": 8447.0}, {"date": "2024-08-07", "close": 26.4011, "volume": 5064.0}, {"date": "2024-08-08", "close": 26.6411, "volume": 3579.0}, {"date": "2024-08-09", "close": 26.161, "volume": 3117.0}, {"date": "2024-08-12", "close": 26.041, "volume": 5374.0}, {"date": "2024-08-13", "close": 26.8811, "volume": 7248.0}, {"date": "2024-08-14", "close": 25.561, "volume": 16588.0}, {"date": "2024-08-15", "close": 27.9011, "volume": 10017.0}, {"date": "2024-08-16", "close": 28.9212, "volume": 8266.0}, {"date": "2024-08-19", "close": 29.7612, "volume": 11950.0}, {"date": "2024-08-20", "close": 29.8812, "volume": 4907.0}, {"date": "2024-08-21", "close": 29.7612, "volume": 3042.0}, {"date": "2024-08-22", "close": 28.6811, "volume": 4355.0}, {"date": "2024-08-23", "close": 30.9612, "volume": 8036.0}, {"date": "2024-08-26", "close": 28.9212, "volume": 10251.0}, {"date": "2024-08-27", "close": 27.7211, "volume": 2673.0}, {"date": "2024-08-28", "close": 29.4012, "volume": 9595.0}, {"date": "2024-08-29", "close": 31.5613, "volume": 6444.0}, {"date": "2024-08-30", "close": 31.0812, "volume": 9852.0}, {"date": "2024-09-03", "close": 29.2812, "volume": 4280.0}, {"date": "2024-09-04", "close": 28.0811, "volume": 6221.0}, {"date": "2024-09-05", "close": 28.8012, "volume": 4015.0}, {"date": "2024-09-06", "close": 29.2812, "volume": 5533.0}, {"date": "2024-09-09", "close": 26.7011, "volume": 10302.0}, {"date": "2024-09-10", "close": 28.4411, "volume": 4440.0}, {"date": "2024-09-11", "close": 27.8411, "volume": 4240.0}, {"date": "2024-09-12", "close": 28.2011, "volume": 3895.0}, {"date": "2024-09-13", "close": 29.5212, "volume": 3152.0}, {"date": "2024-09-16", "close": 27.6011, "volume": 2793.0}, {"date": "2024-09-17", "close": 27.6011, "volume": 4826.0}, {"date": "2024-09-18", "close": 28.0811, "volume": 3558.0}, {"date": "2024-09-19", "close": 31.4413, "volume": 9146.0}, {"date": "2024-09-20", "close": 29.6412, "volume": 12841.0}, {"date": "2024-09-23", "close": 29.2812, "volume": 4311.0}, {"date": "2024-09-24", "close": 28.0811, "volume": 2892.0}, {"date": "2024-09-25", "close": 27.8411, "volume": 2619.0}, {"date": "2024-09-26", "close": 28.2011, "volume": 3178.0}, {"date": "2024-09-27", "close": 28.8012, "volume": 2045.0}, {"date": "2024-09-30", "close": 27.9611, "volume": 10003.0}, {"date": "2024-10-01", "close": 27.6011, "volume": 4072.0}, {"date": "2024-10-02", "close": 27.1211, "volume": 2596.0}, {"date": "2024-10-03", "close": 26.8811, "volume": 2818.0}, {"date": "2024-10-04", "close": 27.9611, "volume": 4484.0}, {"date": "2024-10-07", "close": 27.8411, "volume": 2867.0}, {"date": "2024-10-08", "close": 27.1211, "volume": 2237.0}, {"date": "2024-10-09", "close": 27.8411, "volume": 3321.0}, {"date": "2024-10-10", "close": 27.6011, "volume": 1451.0}, {"date": "2024-10-11", "close": 27.8411, "volume": 2951.0}, {"date": "2024-10-14", "close": 26.7611, "volume": 7734.0}, {"date": "2024-10-15", "close": 26.2811, "volume": 3608.0}, {"date": "2024-10-16", "close": 28.3211, "volume": 6076.0}, {"date": "2024-10-17", "close": 29.1612, "volume": 6482.0}, {"date": "2024-10-18", "close": 27.0011, "volume": 15537.0}, {"date": "2024-10-21", "close": 27.4811, "volume": 2273.0}, {"date": "2024-10-22", "close": 26.7611, "volume": 6532.0}, {"date": "2024-10-23", "close": 26.041, "volume": 2495.0}, {"date": "2024-10-24", "close": 26.2811, "volume": 4399.0}, {"date": "2024-10-25", "close": 26.6411, "volume": 2902.0}, {"date": "2024-10-28", "close": 27.7211, "volume": 6367.0}, {"date": "2024-10-29", "close": 28.4411, "volume": 4144.0}, {"date": "2024-10-30", "close": 27.9611, "volume": 6928.0}, {"date": "2024-10-31", "close": 30.1212, "volume": 12065.0}, {"date": "2024-11-01", "close": 29.8812, "volume": 4428.0}, {"date": "2024-11-04", "close": 30.8412, "volume": 2484.0}, {"date": "2024-11-05", "close": 30.6012, "volume": 3833.0}, {"date": "2024-11-06", "close": 34.2014, "volume": 15653.0}, {"date": "2024-11-07", "close": 33.4813, "volume": 11786.0}, {"date": "2024-11-08", "close": 32.7613, "volume": 7643.0}, {"date": "2024-11-11", "close": 35.7614, "volume": 7547.0}, {"date": "2024-11-12", "close": 34.5614, "volume": 12848.0}, {"date": "2024-11-13", "close": 32.5213, "volume": 6097.0}, {"date": "2024-11-14", "close": 31.9213, "volume": 6697.0}, {"date": "2024-11-15", "close": 29.8812, "volume": 3977.0}, {"date": "2024-11-18", "close": 31.3213, "volume": 4700.0}, {"date": "2024-11-19", "close": 33.2413, "volume": 5388.0}, {"date": "2024-11-20", "close": 30.2412, "volume": 6136.0}, {"date": "2024-11-21", "close": 33.2413, "volume": 9479.0}, {"date": "2024-11-22", "close": 32.4013, "volume": 9250.0}, {"date": "2024-11-25", "close": 26.6411, "volume": 22480.0}, {"date": "2024-11-26", "close": 28.4411, "volume": 13840.0}, {"date": "2024-11-27", "close": 28.2011, "volume": 6222.0}, {"date": "2024-11-29", "close": 27.8411, "volume": 2051.0}, {"date": "2024-12-02", "close": 27.9611, "volume": 9020.0}, {"date": "2024-12-03", "close": 27.1211, "volume": 7593.0}, {"date": "2024-12-04", "close": 27.2411, "volume": 5345.0}, {"date": "2024-12-05", "close": 25.801, "volume": 20845.0}, {"date": "2024-12-06", "close": 25.801, "volume": 20945.0}, {"date": "2024-12-09", "close": 26.041, "volume": 8329.0}, {"date": "2024-12-10", "close": 25.561, "volume": 11682.0}, {"date": "2024-12-11", "close": 24.541, "volume": 19160.0}, {"date": "2024-12-12", "close": 24.121, "volume": 18127.0}, {"date": "2024-12-13", "close": 24.721, "volume": 17245.0}, {"date": "2024-12-16", "close": 24.001, "volume": 10369.0}, {"date": "2024-12-17", "close": 23.881, "volume": 12063.0}, {"date": "2024-12-18", "close": 23.0409, "volume": 9729.0}, {"date": "2024-12-19", "close": 23.761, "volume": 5365.0}, {"date": "2024-12-20", "close": 23.2809, "volume": 35887.0}, {"date": "2024-12-23", "close": 24.001, "volume": 8426.0}, {"date": "2024-12-24", "close": 24.361, "volume": 5669.0}, {"date": "2024-12-26", "close": 24.601, "volume": 2293.0}, {"date": "2024-12-27", "close": 24.481, "volume": 6364.0}, {"date": "2024-12-30", "close": 24.361, "volume": 5078.0}, {"date": "2024-12-31", "close": 23.761, "volume": 13290.0}, {"date": "2025-01-02", "close": 24.601, "volume": 7508.0}, {"date": "2025-01-03", "close": 24.361, "volume": 5083.0}, {"date": "2025-01-06", "close": 25.201, "volume": 7396.0}, {"date": "2025-01-07", "close": 24.721, "volume": 5681.0}, {"date": "2025-01-08", "close": 23.761, "volume": 7657.0}, {"date": "2025-01-10", "close": 23.6409, "volume": 5107.0}, {"date": "2025-01-13", "close": 26.4011, "volume": 18517.0}, {"date": "2025-01-14", "close": 29.7612, "volume": 63765.0}, {"date": "2025-01-15", "close": 26.2811, "volume": 9671.0}, {"date": "2025-01-16", "close": 26.2811, "volume": 6540.0}, {"date": "2025-01-17", "close": 24.481, "volume": 8382.0}, {"date": "2025-01-21", "close": 24.601, "volume": 6855.0}, {"date": "2025-01-22", "close": 23.6409, "volume": 6794.0}, {"date": "2025-01-23", "close": 24.421, "volume": 5797.0}, {"date": "2025-01-24", "close": 24.601, "volume": 2475.0}, {"date": "2025-01-27", "close": 23.761, "volume": 5476.0}, {"date": "2025-01-28", "close": 23.6409, "volume": 6532.0}, {"date": "2025-01-29", "close": 23.2809, "volume": 7929.0}, {"date": "2025-01-30", "close": 22.8009, "volume": 9142.0}, {"date": "2025-01-31", "close": 20.7008, "volume": 20152.0}, {"date": "2025-02-03", "close": 22.0809, "volume": 11818.0}, {"date": "2025-02-04", "close": 21.9609, "volume": 17808.0}, {"date": "2025-02-05", "close": 22.0809, "volume": 9443.0}, {"date": "2025-02-06", "close": 22.3209, "volume": 10268.0}, {"date": "2025-02-07", "close": 22.0809, "volume": 12762.0}, {"date": "2025-02-10", "close": 22.0809, "volume": 25106.0}, {"date": "2025-02-11", "close": 21.6609, "volume": 17546.0}, {"date": "2025-02-12", "close": 22.3209, "volume": 39706.0}, {"date": "2025-02-13", "close": 22.2009, "volume": 23003.0}, {"date": "2025-02-14", "close": 22.0809, "volume": 29535.0}, {"date": "2025-02-18", "close": 22.2009, "volume": 16904.0}, {"date": "2025-02-19", "close": 29.2812, "volume": 130981.0}, {"date": "2025-02-20", "close": 25.681, "volume": 26541.0}, {"date": "2025-02-21", "close": 25.801, "volume": 8964.0}, {"date": "2025-02-24", "close": 24.601, "volume": 15262.0}, {"date": "2025-02-25", "close": 24.481, "volume": 7452.0}, {"date": "2025-02-26", "close": 25.441, "volume": 10165.0}, {"date": "2025-02-27", "close": 23.6409, "volume": 20283.0}, {"date": "2025-02-28", "close": 25.201, "volume": 7283.0}, {"date": "2025-03-03", "close": 24.361, "volume": 9904.0}, {"date": "2025-03-04", "close": 24.601, "volume": 6547.0}, {"date": "2025-03-05", "close": 25.681, "volume": 12817.0}, {"date": "2025-03-06", "close": 24.241, "volume": 13274.0}, {"date": "2025-03-07", "close": 25.201, "volume": 13569.0}, {"date": "2025-03-10", "close": 24.721, "volume": 4294.0}, {"date": "2025-03-11", "close": 25.081, "volume": 10643.0}, {"date": "2025-03-12", "close": 24.361, "volume": 4453.0}, {"date": "2025-03-13", "close": 24.121, "volume": 5872.0}, {"date": "2025-03-14", "close": 25.081, "volume": 11462.0}, {"date": "2025-03-17", "close": 24.601, "volume": 3541.0}, {"date": "2025-03-18", "close": 25.081, "volume": 6106.0}, {"date": "2025-03-19", "close": 24.841, "volume": 6481.0}, {"date": "2025-03-20", "close": 24.841, "volume": 4544.0}, {"date": "2025-03-21", "close": 23.761, "volume": 42326.0}, {"date": "2025-03-24", "close": 24.601, "volume": 11562.0}, {"date": "2025-03-25", "close": 24.241, "volume": 5011.0}, {"date": "2025-03-26", "close": 25.801, "volume": 13719.0}, {"date": "2025-03-27", "close": 25.201, "volume": 5474.0}, {"date": "2025-03-28", "close": 24.481, "volume": 7158.0}, {"date": "2025-03-31", "close": 23.6409, "volume": 11928.0}, {"date": "2025-04-01", "close": 23.881, "volume": 5489.0}, {"date": "2025-04-02", "close": 24.841, "volume": 8121.0}, {"date": "2025-04-03", "close": 23.5209, "volume": 7171.0}, {"date": "2025-04-04", "close": 23.0409, "volume": 9514.0}, {"date": "2025-04-07", "close": 24.601, "volume": 9680.0}, {"date": "2025-04-08", "close": 22.5609, "volume": 12254.0}, {"date": "2025-04-09", "close": 24.121, "volume": 15451.0}, {"date": "2025-04-10", "close": 22.6809, "volume": 15755.0}, {"date": "2025-04-11", "close": 22.3209, "volume": 8792.0}, {"date": "2025-04-14", "close": 23.4609, "volume": 20075.0}, {"date": "2025-04-15", "close": 22.8009, "volume": 18009.0}, {"date": "2025-04-16", "close": 24.601, "volume": 17188.0}, {"date": "2025-04-17", "close": 24.721, "volume": 9339.0}, {"date": "2025-04-21", "close": 25.081, "volume": 6719.0}, {"date": "2025-04-22", "close": 25.441, "volume": 5751.0}, {"date": "2025-04-23", "close": 25.681, "volume": 4241.0}, {"date": "2025-04-24", "close": 24.841, "volume": 9640.0}, {"date": "2025-04-25", "close": 24.961, "volume": 4445.0}, {"date": "2025-04-28", "close": 23.881, "volume": 12925.0}, {"date": "2025-04-29", "close": 23.2809, "volume": 18448.0}, {"date": "2025-04-30", "close": 22.5609, "volume": 29734.0}, {"date": "2025-05-01", "close": 22.6809, "volume": 14437.0}, {"date": "2025-05-02", "close": 22.9209, "volume": 5200.0}, {"date": "2025-05-05", "close": 22.4409, "volume": 6882.0}, {"date": "2025-05-06", "close": 22.5609, "volume": 17293.0}, {"date": "2025-05-07", "close": 22.2009, "volume": 9333.0}, {"date": "2025-05-08", "close": 21.4809, "volume": 10766.0}, {"date": "2025-05-09", "close": 20.6408, "volume": 15486.0}, {"date": "2025-05-12", "close": 20.0408, "volume": 12159.0}, {"date": "2025-05-13", "close": 20.8808, "volume": 15926.0}, {"date": "2025-05-14", "close": 20.4008, "volume": 5405.0}, {"date": "2025-05-15", "close": 19.6808, "volume": 7615.0}, {"date": "2025-05-16", "close": 18.0007, "volume": 21308.0}, {"date": "2025-05-19", "close": 18.6007, "volume": 13328.0}, {"date": "2025-05-20", "close": 18.0007, "volume": 12460.0}, {"date": "2025-05-21", "close": 17.1607, "volume": 28445.0}, {"date": "2025-05-22", "close": 16.6807, "volume": 15034.0}, {"date": "2025-05-23", "close": 16.4407, "volume": 16728.0}, {"date": "2025-05-27", "close": 19.4408, "volume": 44130.0}, {"date": "2025-05-28", "close": 20.4008, "volume": 19302.0}, {"date": "2025-05-29", "close": 21.4809, "volume": 30016.0}, {"date": "2025-05-30", "close": 22.3209, "volume": 21574.0}, {"date": "2025-06-02", "close": 22.3209, "volume": 15355.0}, {"date": "2025-06-03", "close": 22.6209, "volume": 12366.0}, {"date": "2025-06-04", "close": 22.3209, "volume": 12343.0}, {"date": "2025-06-05", "close": 22.9209, "volume": 21802.0}, {"date": "2025-06-06", "close": 23.0409, "volume": 11426.0}, {"date": "2025-06-09", "close": 22.6809, "volume": 9070.0}, {"date": "2025-06-10", "close": 22.8009, "volume": 7151.0}, {"date": "2025-06-11", "close": 21.3609, "volume": 9523.0}, {"date": "2025-06-12", "close": 20.1608, "volume": 17497.0}, {"date": "2025-06-13", "close": 19.3208, "volume": 37678.0}, {"date": "2025-06-16", "close": 19.4408, "volume": 8652.0}, {"date": "2025-06-17", "close": 19.2008, "volume": 7746.0}, {"date": "2025-06-18", "close": 18.9608, "volume": 16798.0}, {"date": "2025-06-20", "close": 19.6808, "volume": 26863.0}, {"date": "2025-06-23", "close": 20.6408, "volume": 16300.0}, {"date": "2025-06-24", "close": 21.0008, "volume": 19506.0}, {"date": "2025-06-25", "close": 20.5208, "volume": 8816.0}, {"date": "2025-06-26", "close": 20.5208, "volume": 15849.0}, {"date": "2025-06-27", "close": 21.3609, "volume": 44568.0}, {"date": "2025-06-30", "close": 20.4008, "volume": 17206.0}, {"date": "2025-07-01", "close": 20.6408, "volume": 10715.0}, {"date": "2025-07-02", "close": 21.2408, "volume": 18462.0}, {"date": "2025-07-03", "close": 20.6408, "volume": 5709.0}, {"date": "2025-07-07", "close": 20.1608, "volume": 21610.0}, {"date": "2025-07-08", "close": 21.8409, "volume": 17515.0}, {"date": "2025-07-09", "close": 20.9408, "volume": 8728.0}, {"date": "2025-07-10", "close": 22.0809, "volume": 25575.0}, {"date": "2025-07-11", "close": 21.9609, "volume": 17195.0}, {"date": "2025-07-14", "close": 20.6408, "volume": 18412.0}, {"date": "2025-07-15", "close": 20.2808, "volume": 17669.0}, {"date": "2025-07-16", "close": 20.4008, "volume": 5919.0}, {"date": "2025-07-17", "close": 20.7608, "volume": 14017.0}, {"date": "2025-07-18", "close": 19.9208, "volume": 14364.0}, {"date": "2025-07-21", "close": 19.2608, "volume": 16876.0}, {"date": "2025-07-22", "close": 19.0808, "volume": 12438.0}, {"date": "2025-07-23", "close": 20.4008, "volume": 14662.0}, {"date": "2025-07-24", "close": 19.9208, "volume": 10733.0}, {"date": "2025-07-25", "close": 19.6808, "volume": 4141.0}, {"date": "2025-07-28", "close": 19.3208, "volume": 16578.0}, {"date": "2025-07-29", "close": 18.6007, "volume": 11431.0}, {"date": "2025-07-30", "close": 18.2407, "volume": 7189.0}, {"date": "2025-07-31", "close": 17.8207, "volume": 7550.0}, {"date": "2025-08-01", "close": 17.7607, "volume": 13040.0}, {"date": "2025-08-04", "close": 18.4807, "volume": 41521.0}, {"date": "2025-08-05", "close": 18.6007, "volume": 4939.0}, {"date": "2025-08-06", "close": 18.0007, "volume": 14358.0}, {"date": "2025-08-07", "close": 16.9207, "volume": 27425.0}, {"date": "2025-08-08", "close": 16.8007, "volume": 33800.0}, {"date": "2025-08-11", "close": 15.9606, "volume": 20790.0}, {"date": "2025-08-12", "close": 16.6807, "volume": 12273.0}, {"date": "2025-08-13", "close": 16.0806, "volume": 22449.0}, {"date": "2025-08-14", "close": 16.0806, "volume": 19086.0}, {"date": "2025-08-15", "close": 16.0806, "volume": 11727.0}, {"date": "2025-08-18", "close": 16.2006, "volume": 59279.0}, {"date": "2025-08-19", "close": 16.2006, "volume": 7156.0}, {"date": "2025-08-20", "close": 15.4806, "volume": 5523.0}, {"date": "2025-08-21", "close": 15.9606, "volume": 17776.0}, {"date": "2025-08-22", "close": 16.5607, "volume": 23686.0}, {"date": "2025-08-25", "close": 16.9207, "volume": 62898.0}, {"date": "2025-08-26", "close": 15.3606, "volume": 67185.0}, {"date": "2025-08-27", "close": 15.4806, "volume": 19950.0}, {"date": "2025-08-28", "close": 15.0006, "volume": 9638.0}, {"date": "2025-08-29", "close": 14.7606, "volume": 24943.0}, {"date": "2025-09-02", "close": 11.9177, "volume": 129669.0}, {"date": "2025-09-03", "close": 12.1205, "volume": 59188.0}, {"date": "2025-09-04", "close": 11.7833, "volume": 21520.0}, {"date": "2025-09-05", "close": 12.2405, "volume": 18708.0}, {"date": "2025-09-08", "close": 12.7205, "volume": 29920.0}, {"date": "2025-09-09", "close": 11.8421, "volume": 41103.0}, {"date": "2025-09-10", "close": 11.4857, "volume": 33339.0}, {"date": "2025-09-11", "close": 12.3605, "volume": 21457.0}, {"date": "2025-09-12", "close": 12.1205, "volume": 8232.0}, {"date": "2025-09-15", "close": 11.8301, "volume": 14433.0}, {"date": "2025-09-16", "close": 11.08, "volume": 17415.0}, {"date": "2025-09-17", "close": 11.4005, "volume": 7174.0}, {"date": "2025-09-18", "close": 11.9621, "volume": 27075.0}, {"date": "2025-09-19", "close": 11.9081, "volume": 28807.0}, {"date": "2025-09-22", "close": 12.3605, "volume": 28221.0}, {"date": "2025-09-23", "close": 12.2405, "volume": 32814.0}, {"date": "2025-09-24", "close": 12.6005, "volume": 12811.0}, {"date": "2025-09-25", "close": 14.1606, "volume": 36026.0}, {"date": "2025-09-26", "close": 14.0406, "volume": 16505.0}, {"date": "2025-09-29", "close": 14.2806, "volume": 11793.0}, {"date": "2025-09-30", "close": 13.5605, "volume": 7646.0}, {"date": "2025-10-01", "close": 13.4405, "volume": 9675.0}, {"date": "2025-10-02", "close": 13.3205, "volume": 19127.0}, {"date": "2025-10-03", "close": 13.8006, "volume": 10822.0}, {"date": "2025-10-06", "close": 13.4405, "volume": 34208.0}, {"date": "2025-10-07", "close": 12.2405, "volume": 37154.0}, {"date": "2025-10-08", "close": 12.4805, "volume": 16359.0}, {"date": "2025-10-09", "close": 12.0005, "volume": 12659.0}, {"date": "2025-10-10", "close": 11.5469, "volume": 11861.0}, {"date": "2025-10-13", "close": 11.8205, "volume": 5275.0}, {"date": "2025-10-14", "close": 12.0005, "volume": 10166.0}, {"date": "2025-10-15", "close": 12.1205, "volume": 16534.0}, {"date": "2025-10-16", "close": 11.5841, "volume": 10295.0}, {"date": "2025-10-17", "close": 11.4845, "volume": 16312.0}, {"date": "2025-10-20", "close": 11.6405, "volume": 6180.0}, {"date": "2025-10-21", "close": 11.7329, "volume": 9858.0}, {"date": "2025-10-22", "close": 11.8721, "volume": 9679.0}, {"date": "2025-10-23", "close": 12.7205, "volume": 69261.0}, {"date": "2025-10-24", "close": 12.3605, "volume": 19584.0}, {"date": "2025-10-27", "close": 11.7737, "volume": 16590.0}, {"date": "2025-10-28", "close": 12.1205, "volume": 6786.0}, {"date": "2025-10-29", "close": 12.0005, "volume": 5129.0}, {"date": "2025-10-30", "close": 12.2405, "volume": 14646.0}, {"date": "2025-10-31", "close": 12.3605, "volume": 10911.0}, {"date": "2025-11-03", "close": 12.2405, "volume": 19435.0}, {"date": "2025-11-04", "close": 11.7617, "volume": 14669.0}, {"date": "2025-11-05", "close": 12.2405, "volume": 20503.0}, {"date": "2025-11-06", "close": 11.6861, "volume": 21480.0}, {"date": "2025-11-07", "close": 11.0416, "volume": 41088.0}, {"date": "2025-11-10", "close": 12.2405, "volume": 11046.0}, {"date": "2025-11-11", "close": 11.6753, "volume": 8664.0}, {"date": "2025-11-12", "close": 11.6417, "volume": 8450.0}, {"date": "2025-11-13", "close": 11.1088, "volume": 23603.0}, {"date": "2025-11-14", "close": 10.8004, "volume": 9990.0}, {"date": "2025-11-17", "close": 9.79, "volume": 22059.0}, {"date": "2025-11-18", "close": 10.0384, "volume": 9798.0}, {"date": "2025-11-19", "close": 10.1176, "volume": 8758.0}, {"date": "2025-11-20", "close": 10.582, "volume": 13665.0}, {"date": "2025-11-21", "close": 10.3792, "volume": 9089.0}, {"date": "2025-11-24", "close": 9.142, "volume": 35041.0}, {"date": "2025-11-25", "close": 9.4492, "volume": 20603.0}, {"date": "2025-11-26", "close": 9.07, "volume": 11843.0}, {"date": "2025-11-28", "close": 8.7243, "volume": 8540.0}, {"date": "2025-12-01", "close": 9.8848, "volume": 44063.0}, {"date": "2025-12-02", "close": 10.1092, "volume": 31219.0}, {"date": "2025-12-03", "close": 9.9964, "volume": 23758.0}, {"date": "2025-12-04", "close": 9.832, "volume": 10428.0}, {"date": "2025-12-05", "close": 9.5608, "volume": 4907.0}, {"date": "2025-12-08", "close": 8.7952, "volume": 26587.0}, {"date": "2025-12-09", "close": 9.2404, "volume": 13553.0}, {"date": "2025-12-10", "close": 9.1204, "volume": 25342.0}, {"date": "2025-12-11", "close": 9.4252, "volume": 35869.0}, {"date": "2025-12-12", "close": 10.2004, "volume": 29175.0}, {"date": "2025-12-15", "close": 9.5404, "volume": 22889.0}, {"date": "2025-12-16", "close": 9.8884, "volume": 9729.0}, {"date": "2025-12-17", "close": 10.0636, "volume": 13073.0}, {"date": "2025-12-18", "close": 10.2988, "volume": 24749.0}, {"date": "2025-12-19", "close": 9.8512, "volume": 24129.0}, {"date": "2025-12-22", "close": 9.6496, "volume": 7241.0}, {"date": "2025-12-23", "close": 9.6088, "volume": 9581.0}, {"date": "2025-12-24", "close": 9.7684, "volume": 10349.0}, {"date": "2025-12-26", "close": 9.8404, "volume": 30750.0}, {"date": "2025-12-29", "close": 9.7876, "volume": 5315.0}, {"date": "2025-12-30", "close": 9.7108, "volume": 8131.0}, {"date": "2025-12-31", "close": 9.61, "volume": 6257.0}, {"date": "2026-01-02", "close": 9.0052, "volume": 12255.0}, {"date": "2026-01-05", "close": 8.7856, "volume": 30153.0}, {"date": "2026-01-06", "close": 8.4495, "volume": 27176.0}, {"date": "2026-01-07", "close": 8.2179, "volume": 31960.0}, {"date": "2026-01-08", "close": 7.5795, "volume": 44707.0}, {"date": "2026-01-09", "close": 8.1039, "volume": 26729.0}, {"date": "2026-01-12", "close": 8.1603, "volume": 15933.0}, {"date": "2026-01-13", "close": 7.9023, "volume": 11373.0}, {"date": "2026-01-14", "close": 8.3295, "volume": 19044.0}, {"date": "2026-01-15", "close": 7.8855, "volume": 11536.0}, {"date": "2026-01-16", "close": 7.4619, "volume": 16131.0}, {"date": "2026-01-20", "close": 7.2003, "volume": 19753.0}, {"date": "2026-01-21", "close": 7.9047, "volume": 13522.0}, {"date": "2026-01-22", "close": 8.2887, "volume": 11196.0}, {"date": "2026-01-23", "close": 7.8675, "volume": 22023.0}, {"date": "2026-01-26", "close": 8.5683, "volume": 30894.0}, {"date": "2026-01-27", "close": 8.6139, "volume": 11166.0}, {"date": "2026-01-28", "close": 8.4135, "volume": 13552.0}, {"date": "2026-01-29", "close": 8.2623, "volume": 10601.0}, {"date": "2026-01-30", "close": 8.7447, "volume": 34261.0}, {"date": "2026-02-02", "close": 8.884, "volume": 19004.0}, {"date": "2026-02-03", "close": 8.4867, "volume": 28063.0}, {"date": "2026-02-04", "close": 8.1915, "volume": 19150.0}, {"date": "2026-02-05", "close": 7.1559, "volume": 24511.0}, {"date": "2026-02-06", "close": 6.8439, "volume": 40848.0}, {"date": "2026-02-09", "close": 7.6503, "volume": 23633.0}, {"date": "2026-02-10", "close": 7.6755, "volume": 12958.0}, {"date": "2026-02-11", "close": 7.6023, "volume": 20239.0}, {"date": "2026-02-12", "close": 7.4559, "volume": 7081.0}, {"date": "2026-02-13", "close": 7.8555, "volume": 7166.0}, {"date": "2026-02-17", "close": 7.6683, "volume": 7038.0}, {"date": "2026-02-18", "close": 7.0227, "volume": 16872.0}, {"date": "2026-02-19", "close": 6.6675, "volume": 10423.0}, {"date": "2026-02-20", "close": 6.6555, "volume": 12237.0}, {"date": "2026-02-23", "close": 6.1202, "volume": 16739.0}, {"date": "2026-02-24", "close": 6.1454, "volume": 19261.0}, {"date": "2026-02-25", "close": 6.8163, "volume": 9764.0}, {"date": "2026-02-26", "close": 6.1478, "volume": 34908.0}, {"date": "2026-02-27", "close": 6.9603, "volume": 34102.0}, {"date": "2026-03-02", "close": 7.6467, "volume": 67069.0}, {"date": "2026-03-03", "close": 7.38, "volume": 68708.0}, {"date": "2026-03-04", "close": 8.65, "volume": 30620.0}, {"date": "2026-03-05", "close": 10.705, "volume": 79233.0}, {"date": "2026-03-06", "close": 9.63, "volume": 48165.0}, {"date": "2026-03-09", "close": 9.28, "volume": 23690.0}, {"date": "2026-03-10", "close": 9.26, "volume": 27661.0}, {"date": "2026-03-11", "close": 9.45, "volume": 22908.0}, {"date": "2026-03-12", "close": 9.2, "volume": 12297.0}, {"date": "2026-03-13", "close": 9.58, "volume": 21255.0}, {"date": "2026-03-16", "close": 9.79, "volume": 39337.0}, {"date": "2026-03-17", "close": 8.98, "volume": 22333.0}, {"date": "2026-03-18", "close": 8.82, "volume": 18112.0}, {"date": "2026-03-19", "close": 8.76, "volume": 9102.0}, {"date": "2026-03-20", "close": 9.02, "volume": 69702.0}, {"date": "2026-03-23", "close": 8.4, "volume": 22516.0}, {"date": "2026-03-24", "close": 7.71, "volume": 14518.0}, {"date": "2026-03-25", "close": 7.51, "volume": 24528.0}, {"date": "2026-03-26", "close": 7.59, "volume": 13235.0}, {"date": "2026-03-27", "close": 7.27, "volume": 13282.0}, {"date": "2026-03-30", "close": 7.46, "volume": 14450.0}, {"date": "2026-03-31", "close": 7.22, "volume": 23116.0}, {"date": "2026-04-01", "close": 6.97, "volume": 21875.0}, {"date": "2026-04-02", "close": 6.89, "volume": 10214.0}, {"date": "2026-04-06", "close": 6.87, "volume": 8792.0}, {"date": "2026-04-07", "close": 6.84, "volume": 9879.0}, {"date": "2026-04-08", "close": 7.32, "volume": 47088.0}, {"date": "2026-04-09", "close": 7.18, "volume": 21650.0}, {"date": "2026-04-10", "close": 6.63, "volume": 14628.0}, {"date": "2026-04-13", "close": 6.86, "volume": 6574.0}, {"date": "2026-04-14", "close": 6.85, "volume": 12265.0}, {"date": "2026-04-15", "close": 6.6, "volume": 24880.0}, {"date": "2026-04-16", "close": 6.89, "volume": 26789.0}, {"date": "2026-04-17", "close": 6.39, "volume": 16082.0}, {"date": "2026-04-20", "close": 6.22, "volume": 19660.0}, {"date": "2026-04-21", "close": 6.07, "volume": 11362.0}, {"date": "2026-04-22", "close": 6.29, "volume": 27401.0}, {"date": "2026-04-23", "close": 6.29, "volume": 21110.0}, {"date": "2026-04-24", "close": 6.48, "volume": 45224.0}, {"date": "2026-04-27", "close": 7.22, "volume": 39345.0}, {"date": "2026-04-28", "close": 7.49, "volume": 69326.0}, {"date": "2026-04-29", "close": 8.14, "volume": 31152.0}, {"date": "2026-04-30", "close": 9.89, "volume": 154476.0}, {"date": "2026-05-01", "close": 11.0, "volume": 84706.0}, {"date": "2026-05-04", "close": 12.85, "volume": 410778.0}, {"date": "2026-05-05", "close": 11.19, "volume": 100249.0}, {"date": "2026-05-06", "close": 13.31, "volume": 41466.0}, {"date": "2026-05-07", "close": 10.98, "volume": 70859.0}, {"date": "2026-05-08", "close": 13.44, "volume": 93295.0}, {"date": "2026-05-11", "close": 11.37, "volume": 117226.0}, {"date": "2026-05-12", "close": 10.97, "volume": 98763.0}, {"date": "2026-05-13", "close": 10.85, "volume": 42804.0}, {"date": "2026-05-14", "close": 10.5, "volume": 61659.0}, {"date": "2026-05-15", "close": 10.9, "volume": 54682.0}, {"date": "2026-05-18", "close": 10.99, "volume": 50245.0}, {"date": "2026-05-19", "close": 11.25, "volume": 51805.0}, {"date": "2026-05-20", "close": 10.7, "volume": 28138.0}, {"date": "2026-05-21", "close": 10.3, "volume": 48537.0}, {"date": "2026-05-22", "close": 10.37, "volume": 31020.0}, {"date": "2026-05-26", "close": 10.54, "volume": 63394.0}, {"date": "2026-05-27", "close": 10.47, "volume": 24674.0}, {"date": "2026-05-28", "close": 11.07, "volume": 46910.0}, {"date": "2026-05-29", "close": 11.63, "volume": 67715.0}, {"date": "2026-06-01", "close": 12.43, "volume": 63763.0}, {"date": "2026-06-02", "close": 12.38, "volume": 36133.0}, {"date": "2026-06-03", "close": 12.15, "volume": 28299.0}, {"date": "2026-06-04", "close": 12.22, "volume": 32846.0}, {"date": "2026-06-05", "close": 12.25, "volume": 31178.0}, {"date": "2026-06-08", "close": 12.76, "volume": 34728.0}, {"date": "2026-06-09", "close": 12.92, "volume": 33377.0}, {"date": "2026-06-10", "close": 12.95, "volume": 65569.0}, {"date": "2026-06-11", "close": 12.81, "volume": 56464.0}, {"date": "2026-06-12", "close": 14.325, "volume": 75410.0}, {"date": "2026-06-15", "close": 14.69, "volume": 129290.0}, {"date": "2026-06-16", "close": 13.6, "volume": 48051.0}, {"date": "2026-06-17", "close": 13.29, "volume": 42158.0}, {"date": "2026-06-18", "close": 14.32, "volume": 81862.0}, {"date": "2026-06-22", "close": 13.21, "volume": 76453.0}, {"date": "2026-06-23", "close": 13.21, "volume": 32814.0}, {"date": "2026-06-24", "close": 13.22, "volume": 56920.0}, {"date": "2026-06-25", "close": 12.23, "volume": 92861.0}, {"date": "2026-06-26", "close": 13.29, "volume": 200712.0}, {"date": "2026-06-29", "close": 14.35, "volume": 79503.0}, {"date": "2026-06-30", "close": 13.92, "volume": 66265.0}, {"date": "2026-07-01", "close": 13.74, "volume": 59230.0}, {"date": "2026-07-02", "close": 13.57, "volume": 51739.0}, {"date": "2026-07-06", "close": 13.63, "volume": 19801.0}, {"date": "2026-07-07", "close": 13.5, "volume": 54805.0}, {"date": "2026-07-08", "close": 14.11, "volume": 96911.0}, {"date": "2026-07-09", "close": 14.09, "volume": 98431.0}, {"date": "2026-07-10", "close": 14.08, "volume": 73522.0}, {"date": "2026-07-13", "close": 14.33, "volume": 91879.0}, {"date": "2026-07-14", "close": 14.03, "volume": 59280.0}, {"date": "2026-07-15", "close": 14.72, "volume": 79558.0}, {"date": "2026-07-16", "close": 13.92, "volume": 72407.0}, {"date": "2026-07-17", "close": 13.52, "volume": 52092.0}, {"date": "2026-07-20", "close": 13.5, "volume": 60571.0}, {"date": "2026-07-21", "close": 13.65, "volume": 28748.0}, {"date": "2026-07-22", "close": 13.33, "volume": 66523.0}, {"date": "2026-07-23", "close": 12.08, "volume": 78899.0}, {"date": "2026-07-24", "close": 13.26, "volume": 64527.0}, {"date": "2026-07-27", "close": 13.73, "volume": 105945.0}, {"date": "2026-07-28", "close": 14.1, "volume": 129218.0}, {"date": "2026-07-29", "close": 11.01, "volume": 132926.0}, {"date": "2026-07-30", "close": 11.155, "volume": 54551.0}, {"date": "2026-07-31", "close": 11.27, "volume": 66709.0}, {"date": "2026-08-03", "close": 13.96, "volume": 163456.0}, {"date": "2026-08-04", "close": 14.335, "volume": 129645.0}, {"date": "2026-08-05", "close": 14.01, "volume": 55157.0}, {"date": "2026-08-06", "close": 13.74, "volume": 41075.0}, {"date": "2026-08-07", "close": 14.42, "volume": 60547.0}], "refreshing": true}